{
    "data": [
        [
            20240614,
            9177.41,
            9177.41,
            9181.36,
            9162.62,
            9168.84,
            144340644,
            14434065408.0,
            931
        ],
        [
            20240614,
            9168.84,
            9166.27,
            9170.1,
            9162.61,
            9170.1,
            67241739,
            6724174848.0,
            932
        ],
        [
            20240614,
            9170.1,
            9171.74,
            9172.52,
            9163.99,
            9164.17,
            56542179,
            5654218752.0,
            933
        ],
        [
            20240614,
            9164.17,
            9163.97,
            9164.53,
            9159.45,
            9163.72,
            59194666,
            5919467520.0,
            934
        ],
        [
            20240614,
            9163.72,
            9163.22,
            9168.29,
            9159.68,
            9167.86,
            47739691,
            4773969920.0,
            935
        ],
        [
            20240614,
            9167.86,
            9167.75,
            9179.56,
            9167.75,
            9176.26,
            48659283,
            4865929216.0,
            936
        ],
        [
            20240614,
            9176.26,
            9176.33,
            9176.76,
            9169.79,
            9169.79,
            43408414,
            4340842496.0,
            937
        ],
        [
            20240614,
            9169.79,
            9169.32,
            9170.93,
            9166.23,
            9170.93,
            40421365,
            4042137600.0,
            938
        ],
        [
            20240614,
            9170.93,
            9170.61,
            9177.09,
            9170.61,
            9172.28,
            43631401,
            4363141120.0,
            939
        ],
        [
            20240614,
            9172.28,
            9171.59,
            9171.59,
            9167.74,
            9169.71,
            38474825,
            3847483392.0,
            940
        ],
        [
            20240614,
            9169.71,
            9169.94,
            9170.37,
            9158.8,
            9158.8,
            42678059,
            4267806720.0,
            941
        ],
        [
            20240614,
            9158.8,
            9158.9,
            9159.43,
            9150.56,
            9150.56,
            36691302,
            3669131264.0,
            942
        ],
        [
            20240614,
            9150.56,
            9149.35,
            9151.11,
            9146.96,
            9150.39,
            42379336,
            4237934592.0,
            943
        ],
        [
            20240614,
            9150.39,
            9149.68,
            9149.68,
            9138.32,
            9140.33,
            37898474,
            3789848576.0,
            944
        ],
        [
            20240614,
            9140.33,
            9140.26,
            9146.44,
            9140.26,
            9141.41,
            34637488,
            3463749632.0,
            945
        ],
        [
            20240614,
            9141.41,
            9140.11,
            9150.42,
            9139.21,
            9150.33,
            32215028,
            3221504000.0,
            946
        ],
        [
            20240614,
            9150.33,
            9151.15,
            9152.16,
            9149.04,
            9150.92,
            30329150,
            3032915968.0,
            947
        ],
        [
            20240614,
            9150.92,
            9149.81,
            9156.19,
            9149.41,
            9156.19,
            30523546,
            3052355584.0,
            948
        ],
        [
            20240614,
            9156.19,
            9154.61,
            9154.61,
            9145.74,
            9145.74,
            27350291,
            2735030272.0,
            949
        ],
        [
            20240614,
            9145.74,
            9149.45,
            9155.68,
            9149.45,
            9155.68,
            27746132,
            2774614016.0,
            950
        ],
        [
            20240614,
            9155.68,
            9155.34,
            9162.04,
            9155.34,
            9162.04,
            27007052,
            2700705792.0,
            951
        ],
        [
            20240614,
            9162.04,
            9163.56,
            9171.29,
            9163.56,
            9169.32,
            27808800,
            2780880896.0,
            952
        ],
        [
            20240614,
            9169.32,
            9169.36,
            9180.89,
            9169.36,
            9179.75,
            33337417,
            3333742592.0,
            953
        ],
        [
            20240614,
            9179.75,
            9179.88,
            9182.22,
            9177.53,
            9182.22,
            30568112,
            3056812032.0,
            954
        ],
        [
            20240614,
            9182.22,
            9181.9,
            9182.19,
            9176.42,
            9178.45,
            27346362,
            2734637056.0,
            955
        ],
        [
            20240614,
            9178.45,
            9176.57,
            9177.7,
            9173.11,
            9173.2,
            28089621,
            2808963072.0,
            956
        ],
        [
            20240614,
            9173.2,
            9172.92,
            9177.65,
            9172.52,
            9176.92,
            24728443,
            2472845312.0,
            957
        ],
        [
            20240614,
            9176.92,
            9175.83,
            9175.83,
            9168.94,
            9168.94,
            24834530,
            2483453952.0,
            958
        ],
        [
            20240614,
            9168.94,
            9168.35,
            9168.47,
            9160.28,
            9160.28,
            27157947,
            2715795456.0,
            959
        ],
        [
            20240614,
            9160.28,
            9161.11,
            9165.57,
            9159.5,
            9165.28,
            24902689,
            2490269696.0,
            1000
        ],
        [
            20240614,
            9165.28,
            9165.91,
            9170.96,
            9162.09,
            9162.09,
            29626031,
            2962604032.0,
            1001
        ],
        [
            20240614,
            9162.09,
            9161.23,
            9161.23,
            9155.83,
            9157.97,
            27045388,
            2704539648.0,
            1002
        ],
        [
            20240614,
            9157.97,
            9157.74,
            9163.7,
            9156.58,
            9163.7,
            23229800,
            2322980864.0,
            1003
        ],
        [
            20240614,
            9163.7,
            9164.36,
            9171.41,
            9164.36,
            9168.42,
            24961588,
            2496159744.0,
            1004
        ],
        [
            20240614,
            9168.42,
            9168.17,
            9168.39,
            9165.4,
            9165.73,
            20643993,
            2064400384.0,
            1005
        ],
        [
            20240614,
            9165.73,
            9165.66,
            9169.91,
            9165.21,
            9169.49,
            22844448,
            2284445696.0,
            1006
        ],
        [
            20240614,
            9169.49,
            9168.76,
            9171.9,
            9166.77,
            9170.85,
            23017217,
            2301722624.0,
            1007
        ],
        [
            20240614,
            9170.85,
            9171.92,
            9178.94,
            9171.92,
            9178.49,
            22944473,
            2294448128.0,
            1008
        ],
        [
            20240614,
            9178.49,
            9178.18,
            9180.37,
            9175.05,
            9175.05,
            22949224,
            2294923264.0,
            1009
        ],
        [
            20240614,
            9175.05,
            9175.57,
            9178.98,
            9175.57,
            9176.11,
            24897936,
            2489794560.0,
            1010
        ],
        [
            20240614,
            9176.11,
            9175.74,
            9179.53,
            9174.33,
            9179.53,
            24659712,
            2465972224.0,
            1011
        ],
        [
            20240614,
            9179.53,
            9181.47,
            9192.8,
            9181.47,
            9189.84,
            26650532,
            2665054208.0,
            1012
        ],
        [
            20240614,
            9189.84,
            9189.32,
            9190.44,
            9185.79,
            9186.14,
            22056296,
            2205630464.0,
            1013
        ],
        [
            20240614,
            9186.14,
            9186.25,
            9187.83,
            9183.68,
            9183.68,
            19601478,
            1960148992.0,
            1014
        ],
        [
            20240614,
            9183.68,
            9182.67,
            9185.4,
            9179.58,
            9185.4,
            24176057,
            2417606656.0,
            1015
        ],
        [
            20240614,
            9185.4,
            9185.14,
            9185.14,
            9178.78,
            9179.08,
            20908431,
            2090844160.0,
            1016
        ],
        [
            20240614,
            9179.08,
            9178.54,
            9179.37,
            9177.74,
            9178.79,
            20782272,
            2078228480.0,
            1017
        ],
        [
            20240614,
            9178.79,
            9179.39,
            9180.62,
            9175.38,
            9175.38,
            18403155,
            1840316416.0,
            1018
        ],
        [
            20240614,
            9175.38,
            9175.02,
            9175.4,
            9171.66,
            9171.66,
            18176071,
            1817608192.0,
            1019
        ],
        [
            20240614,
            9171.66,
            9170.97,
            9170.97,
            9163.05,
            9163.05,
            22585825,
            2258583552.0,
            1020
        ],
        [
            20240614,
            9163.05,
            9162.99,
            9165.16,
            9162.34,
            9162.91,
            19662920,
            1966292992.0,
            1021
        ],
        [
            20240614,
            9162.91,
            9163.09,
            9170.43,
            9162.91,
            9169.95,
            20266999,
            2026700800.0,
            1022
        ],
        [
            20240614,
            9169.95,
            9169.98,
            9170.85,
            9163.66,
            9163.66,
            19774658,
            1977466880.0,
            1023
        ],
        [
            20240614,
            9163.66,
            9163.56,
            9163.56,
            9157.52,
            9157.52,
            17980940,
            1798094848.0,
            1024
        ],
        [
            20240614,
            9157.52,
            9157.12,
            9159.66,
            9156.75,
            9157.49,
            16461814,
            1646182400.0,
            1025
        ],
        [
            20240614,
            9157.49,
            9157.29,
            9158.1,
            9155.05,
            9155.05,
            15608537,
            1560854528.0,
            1026
        ],
        [
            20240614,
            9155.05,
            9154.58,
            9161.89,
            9154.58,
            9159.42,
            16794246,
            1679425536.0,
            1027
        ],
        [
            20240614,
            9159.42,
            9159.16,
            9159.92,
            9155.03,
            9155.18,
            14018633,
            1401864192.0,
            1028
        ],
        [
            20240614,
            9155.18,
            9154.6,
            9154.87,
            9152.9,
            9153.52,
            14391367,
            1439137792.0,
            1029
        ],
        [
            20240614,
            9153.52,
            9153.0,
            9157.07,
            9152.99,
            9156.76,
            13812687,
            1381269504.0,
            1030
        ],
        [
            20240614,
            9156.76,
            9156.48,
            9164.74,
            9156.28,
            9164.03,
            19146335,
            1914634240.0,
            1031
        ],
        [
            20240614,
            9164.03,
            9163.54,
            9163.54,
            9159.04,
            9159.25,
            16617789,
            1661779968.0,
            1032
        ],
        [
            20240614,
            9159.25,
            9159.45,
            9169.28,
            9159.45,
            9168.02,
            17679966,
            1767997440.0,
            1033
        ],
        [
            20240614,
            9168.02,
            9167.11,
            9167.11,
            9161.52,
            9163.31,
            13933927,
            1393393664.0,
            1034
        ],
        [
            20240614,
            9163.31,
            9163.46,
            9163.89,
            9161.19,
            9161.19,
            13331652,
            1333166080.0,
            1035
        ],
        [
            20240614,
            9161.19,
            9161.02,
            9161.02,
            9159.09,
            9159.7,
            12694310,
            1269432320.0,
            1036
        ],
        [
            20240614,
            9159.7,
            9158.63,
            9158.63,
            9152.29,
            9157.12,
            17376860,
            1737687040.0,
            1037
        ],
        [
            20240614,
            9157.12,
            9157.43,
            9157.54,
            9154.53,
            9154.61,
            12288807,
            1228881920.0,
            1038
        ],
        [
            20240614,
            9154.61,
            9154.06,
            9157.41,
            9153.64,
            9157.04,
            13214668,
            1321467904.0,
            1039
        ],
        [
            20240614,
            9157.04,
            9158.27,
            9159.07,
            9154.54,
            9154.98,
            13712579,
            1371258880.0,
            1040
        ],
        [
            20240614,
            9154.98,
            9154.44,
            9155.12,
            9152.4,
            9152.8,
            13441588,
            1344159744.0,
            1041
        ],
        [
            20240614,
            9152.8,
            9152.3,
            9153.05,
            9150.8,
            9152.35,
            13498934,
            1349894144.0,
            1042
        ],
        [
            20240614,
            9152.35,
            9152.83,
            9152.83,
            9149.88,
            9150.26,
            12177234,
            1217724416.0,
            1043
        ],
        [
            20240614,
            9150.26,
            9150.05,
            9155.91,
            9150.05,
            9155.36,
            14150030,
            1415004160.0,
            1044
        ],
        [
            20240614,
            9155.36,
            9155.14,
            9158.37,
            9155.14,
            9155.84,
            14652858,
            1465286656.0,
            1045
        ],
        [
            20240614,
            9155.84,
            9154.52,
            9155.01,
            9147.01,
            9147.1,
            14484100,
            1448411136.0,
            1046
        ],
        [
            20240614,
            9147.1,
            9146.76,
            9151.47,
            9146.76,
            9151.18,
            13344265,
            1334427648.0,
            1047
        ],
        [
            20240614,
            9151.18,
            9150.29,
            9157.14,
            9150.29,
            9156.41,
            17117012,
            1711702016.0,
            1048
        ],
        [
            20240614,
            9156.41,
            9156.65,
            9158.81,
            9154.92,
            9154.92,
            13411771,
            1341177856.0,
            1049
        ],
        [
            20240614,
            9154.92,
            9153.58,
            9155.74,
            9149.65,
            9155.74,
            13050010,
            1305001984.0,
            1050
        ],
        [
            20240614,
            9155.74,
            9155.07,
            9158.17,
            9155.07,
            9158.06,
            12497214,
            1249722368.0,
            1051
        ],
        [
            20240614,
            9158.06,
            9157.83,
            9158.09,
            9155.53,
            9156.47,
            11817607,
            1181761536.0,
            1052
        ],
        [
            20240614,
            9156.47,
            9155.56,
            9158.11,
            9155.56,
            9156.43,
            11218279,
            1121828864.0,
            1053
        ],
        [
            20240614,
            9156.43,
            9156.16,
            9156.16,
            9152.55,
            9155.82,
            13098506,
            1309851648.0,
            1054
        ],
        [
            20240614,
            9155.82,
            9154.58,
            9159.69,
            9154.55,
            9158.92,
            11985379,
            1198538752.0,
            1055
        ],
        [
            20240614,
            9158.92,
            9158.89,
            9160.12,
            9157.9,
            9157.91,
            10835550,
            1083555840.0,
            1056
        ],
        [
            20240614,
            9157.91,
            9157.94,
            9159.99,
            9157.94,
            9159.07,
            10035024,
            1003503616.0,
            1057
        ],
        [
            20240614,
            9159.07,
            9158.55,
            9160.75,
            9158.55,
            9160.19,
            11696366,
            1169637376.0,
            1058
        ],
        [
            20240614,
            9160.19,
            9159.77,
            9159.97,
            9157.3,
            9159.65,
            12857007,
            1285701632.0,
            1059
        ],
        [
            20240614,
            9159.65,
            9159.01,
            9159.63,
            9158.16,
            9158.92,
            12220653,
            1222066176.0,
            1100
        ],
        [
            20240614,
            9158.92,
            9158.75,
            9163.93,
            9158.56,
            9163.35,
            13429465,
            1342947328.0,
            1101
        ],
        [
            20240614,
            9163.35,
            9162.62,
            9167.79,
            9162.62,
            9167.79,
            13139630,
            1313964032.0,
            1102
        ],
        [
            20240614,
            9167.79,
            9168.32,
            9168.83,
            9166.17,
            9167.48,
            13213851,
            1321385984.0,
            1103
        ],
        [
            20240614,
            9167.48,
            9167.17,
            9168.24,
            9164.66,
            9164.66,
            10321092,
            1032110080.0,
            1104
        ],
        [
            20240614,
            9164.66,
            9164.41,
            9169.01,
            9164.41,
            9168.64,
            11785331,
            1178533888.0,
            1105
        ],
        [
            20240614,
            9168.64,
            9167.63,
            9167.84,
            9166.28,
            9166.61,
            11799909,
            1179992064.0,
            1106
        ],
        [
            20240614,
            9166.61,
            9166.46,
            9171.67,
            9166.3,
            9170.49,
            13197303,
            1319731200.0,
            1107
        ],
        [
            20240614,
            9170.49,
            9169.7,
            9174.3,
            9169.7,
            9172.55,
            15170756,
            1517076480.0,
            1108
        ],
        [
            20240614,
            9172.55,
            9172.14,
            9172.14,
            9164.2,
            9164.2,
            16334184,
            1633419264.0,
            1109
        ],
        [
            20240614,
            9164.2,
            9164.11,
            9164.11,
            9161.37,
            9161.37,
            14911233,
            1491124224.0,
            1110
        ],
        [
            20240614,
            9161.37,
            9160.91,
            9168.35,
            9160.82,
            9168.32,
            13582654,
            1358266368.0,
            1111
        ],
        [
            20240614,
            9168.32,
            9168.73,
            9171.59,
            9168.73,
            9170.01,
            12730360,
            1273036800.0,
            1112
        ],
        [
            20240614,
            9170.01,
            9169.62,
            9175.56,
            9168.85,
            9174.28,
            14018468,
            1401847808.0,
            1113
        ],
        [
            20240614,
            9174.28,
            9174.62,
            9184.92,
            9174.62,
            9184.92,
            15796954,
            1579696128.0,
            1114
        ],
        [
            20240614,
            9184.92,
            9185.53,
            9186.91,
            9184.15,
            9186.91,
            14754110,
            1475411968.0,
            1115
        ],
        [
            20240614,
            9186.91,
            9187.18,
            9201.8,
            9187.18,
            9201.8,
            21725009,
            2172502016.0,
            1116
        ],
        [
            20240614,
            9201.8,
            9204.38,
            9215.07,
            9204.38,
            9212.35,
            27658475,
            2765848576.0,
            1117
        ],
        [
            20240614,
            9212.35,
            9211.65,
            9212.04,
            9210.55,
            9211.79,
            17860352,
            1786036224.0,
            1118
        ],
        [
            20240614,
            9211.79,
            9211.16,
            9211.38,
            9205.35,
            9205.79,
            16085472,
            1608548352.0,
            1119
        ],
        [
            20240614,
            9205.79,
            9204.8,
            9207.64,
            9204.61,
            9204.61,
            12110389,
            1211039744.0,
            1120
        ],
        [
            20240614,
            9204.61,
            9204.1,
            9204.9,
            9196.37,
            9196.37,
            14623039,
            1462304768.0,
            1121
        ],
        [
            20240614,
            9196.37,
            9195.82,
            9196.13,
            9190.62,
            9190.62,
            12752641,
            1275265024.0,
            1122
        ],
        [
            20240614,
            9190.62,
            9190.38,
            9191.27,
            9188.79,
            9190.85,
            12393013,
            1239302144.0,
            1123
        ],
        [
            20240614,
            9190.85,
            9189.53,
            9189.8,
            9180.02,
            9180.85,
            14040749,
            1404076032.0,
            1124
        ],
        [
            20240614,
            9180.85,
            9179.87,
            9180.52,
            9178.27,
            9178.27,
            9898875,
            989888512.0,
            1125
        ],
        [
            20240614,
            9178.27,
            9177.7,
            9177.7,
            9173.63,
            9175.1,
            10902887,
            1090289664.0,
            1126
        ],
        [
            20240614,
            9175.1,
            9175.25,
            9177.57,
            9175.25,
            9176.79,
            8854888,
            885489664.0,
            1127
        ],
        [
            20240614,
            9176.79,
            9176.76,
            9177.9,
            9175.51,
            9176.72,
            9169625,
            916963328.0,
            1128
        ],
        [
            20240614,
            9176.72,
            9177.48,
            9177.48,
            9175.29,
            9175.29,
            10330266,
            1033027584.0,
            1129
        ],
        [
            20240614,
            9175.29,
            9175.56,
            9177.62,
            9174.84,
            9176.01,
            10122514,
            1012252672.0,
            1130
        ],
        [
            20240614,
            9176.01,
            9177.02,
            9177.02,
            9170.73,
            9173.06,
            26975429,
            2697543680.0,
            1301
        ],
        [
            20240614,
            9173.06,
            9172.99,
            9173.71,
            9170.66,
            9171.17,
            13293312,
            1329332224.0,
            1302
        ],
        [
            20240614,
            9171.17,
            9171.4,
            9174.28,
            9171.4,
            9172.67,
            11588069,
            1158807552.0,
            1303
        ],
        [
            20240614,
            9172.67,
            9172.25,
            9180.13,
            9171.71,
            9176.64,
            12939416,
            1293942784.0,
            1304
        ],
        [
            20240614,
            9176.64,
            9175.99,
            9181.72,
            9175.45,
            9180.5,
            13683252,
            1368326144.0,
            1305
        ],
        [
            20240614,
            9180.5,
            9179.65,
            9179.65,
            9174.45,
            9174.45,
            13492213,
            1349222400.0,
            1306
        ],
        [
            20240614,
            9174.45,
            9174.0,
            9174.18,
            9171.88,
            9171.88,
            14253088,
            1425309696.0,
            1307
        ],
        [
            20240614,
            9171.88,
            9172.17,
            9174.68,
            9171.47,
            9174.68,
            12442981,
            1244299264.0,
            1308
        ],
        [
            20240614,
            9174.68,
            9174.2,
            9184.7,
            9174.2,
            9183.05,
            15650971,
            1565097984.0,
            1309
        ],
        [
            20240614,
            9183.05,
            9182.33,
            9182.4,
            9177.25,
            9177.27,
            12071395,
            1207140352.0,
            1310
        ],
        [
            20240614,
            9177.27,
            9176.5,
            9179.84,
            9175.98,
            9178.29,
            10981201,
            1098121216.0,
            1311
        ],
        [
            20240614,
            9178.29,
            9178.0,
            9178.0,
            9175.0,
            9175.42,
            10978579,
            1097859072.0,
            1312
        ],
        [
            20240614,
            9175.42,
            9174.41,
            9178.03,
            9174.01,
            9176.59,
            11781397,
            1178140672.0,
            1313
        ],
        [
            20240614,
            9176.59,
            9176.2,
            9185.99,
            9175.8,
            9185.99,
            12819816,
            1281982464.0,
            1314
        ],
        [
            20240614,
            9185.99,
            9186.15,
            9187.33,
            9185.49,
            9187.33,
            10691206,
            1069121536.0,
            1315
        ],
        [
            20240614,
            9187.33,
            9187.05,
            9188.85,
            9186.7,
            9187.62,
            10316997,
            1031700480.0,
            1316
        ],
        [
            20240614,
            9187.62,
            9187.58,
            9198.14,
            9187.58,
            9197.25,
            13191404,
            1319141376.0,
            1317
        ],
        [
            20240614,
            9197.25,
            9196.93,
            9200.8,
            9196.93,
            9200.75,
            12131686,
            1213169664.0,
            1318
        ],
        [
            20240614,
            9200.75,
            9199.82,
            9203.72,
            9199.82,
            9203.72,
            14969396,
            1496940544.0,
            1319
        ],
        [
            20240614,
            9203.72,
            9202.77,
            9208.18,
            9202.77,
            9206.18,
            14407096,
            1440710656.0,
            1320
        ],
        [
            20240614,
            9206.18,
            9206.12,
            9215.74,
            9206.12,
            9210.75,
            17724201,
            1772421120.0,
            1321
        ],
        [
            20240614,
            9210.75,
            9210.86,
            9212.67,
            9206.18,
            9206.18,
            14025351,
            1402535936.0,
            1322
        ],
        [
            20240614,
            9206.18,
            9205.94,
            9205.94,
            9202.27,
            9203.0,
            13151757,
            1315176448.0,
            1323
        ],
        [
            20240614,
            9203.0,
            9202.15,
            9204.78,
            9202.15,
            9204.74,
            10689895,
            1068990464.0,
            1324
        ],
        [
            20240614,
            9204.74,
            9204.63,
            9206.98,
            9202.01,
            9202.01,
            11576271,
            1157627904.0,
            1325
        ],
        [
            20240614,
            9202.01,
            9201.06,
            9201.22,
            9194.34,
            9195.23,
            14873384,
            1487339520.0,
            1326
        ],
        [
            20240614,
            9195.23,
            9194.94,
            9207.21,
            9194.94,
            9207.21,
            13769431,
            1376944128.0,
            1327
        ],
        [
            20240614,
            9207.21,
            9208.79,
            9215.07,
            9208.79,
            9214.57,
            16406603,
            1640660992.0,
            1328
        ],
        [
            20240614,
            9214.57,
            9215.27,
            9218.05,
            9215.27,
            9218.01,
            13393255,
            1339326464.0,
            1329
        ],
        [
            20240614,
            9218.01,
            9217.93,
            9218.8,
            9215.31,
            9216.27,
            12032073,
            1203208192.0,
            1330
        ],
        [
            20240614,
            9216.27,
            9216.01,
            9220.56,
            9215.01,
            9220.56,
            14857329,
            1485733888.0,
            1331
        ],
        [
            20240614,
            9220.56,
            9220.7,
            9222.05,
            9216.98,
            9222.05,
            14213111,
            1421312000.0,
            1332
        ],
        [
            20240614,
            9222.05,
            9221.3,
            9225.35,
            9221.3,
            9223.27,
            15250873,
            1525088256.0,
            1333
        ],
        [
            20240614,
            9223.27,
            9222.63,
            9222.64,
            9215.32,
            9215.32,
            13921802,
            1392181248.0,
            1334
        ],
        [
            20240614,
            9215.32,
            9215.26,
            9217.18,
            9213.76,
            9213.76,
            12364996,
            1236500480.0,
            1335
        ],
        [
            20240614,
            9213.76,
            9213.42,
            9218.88,
            9212.53,
            9218.87,
            13441422,
            1344143360.0,
            1336
        ],
        [
            20240614,
            9218.87,
            9218.49,
            9231.14,
            9218.49,
            9231.14,
            18769171,
            1876918272.0,
            1337
        ],
        [
            20240614,
            9231.14,
            9230.09,
            9231.78,
            9229.38,
            9231.78,
            15278728,
            1527873536.0,
            1338
        ],
        [
            20240614,
            9231.78,
            9231.61,
            9237.15,
            9231.61,
            9237.15,
            16118240,
            1611825152.0,
            1339
        ],
        [
            20240614,
            9237.15,
            9237.49,
            9239.49,
            9235.01,
            9239.49,
            17490895,
            1749090304.0,
            1340
        ],
        [
            20240614,
            9239.49,
            9240.47,
            9250.85,
            9240.47,
            9250.85,
            22701330,
            2270134272.0,
            1341
        ],
        [
            20240614,
            9250.85,
            9250.5,
            9251.22,
            9249.2,
            9250.22,
            19004447,
            1900445696.0,
            1342
        ],
        [
            20240614,
            9250.22,
            9250.34,
            9255.77,
            9250.34,
            9251.74,
            20931862,
            2093187072.0,
            1343
        ],
        [
            20240614,
            9251.74,
            9250.58,
            9251.29,
            9248.6,
            9249.39,
            16616642,
            1661665280.0,
            1344
        ],
        [
            20240614,
            9249.39,
            9249.24,
            9260.0,
            9248.77,
            9260.0,
            20390204,
            2039021568.0,
            1345
        ],
        [
            20240614,
            9260.0,
            9259.55,
            9265.96,
            9259.55,
            9260.21,
            28521255,
            2852126720.0,
            1346
        ],
        [
            20240614,
            9260.21,
            9260.23,
            9260.23,
            9256.44,
            9256.44,
            18397911,
            1839792128.0,
            1347
        ],
        [
            20240614,
            9256.44,
            9256.37,
            9256.37,
            9250.98,
            9250.98,
            14888133,
            1488814080.0,
            1348
        ],
        [
            20240614,
            9250.98,
            9250.3,
            9257.43,
            9250.3,
            9256.39,
            15931135,
            1593114624.0,
            1349
        ],
        [
            20240614,
            9256.39,
            9256.15,
            9256.15,
            9249.38,
            9249.5,
            14433966,
            1443397632.0,
            1350
        ],
        [
            20240614,
            9249.5,
            9249.27,
            9249.27,
            9245.53,
            9246.07,
            13677355,
            1367736320.0,
            1351
        ],
        [
            20240614,
            9246.07,
            9245.33,
            9245.33,
            9240.24,
            9240.24,
            15054921,
            1505492992.0,
            1352
        ],
        [
            20240614,
            9240.24,
            9239.26,
            9239.68,
            9232.25,
            9232.25,
            16813252,
            1681326080.0,
            1353
        ],
        [
            20240614,
            9232.25,
            9232.28,
            9237.56,
            9232.28,
            9237.56,
            13426025,
            1342603264.0,
            1354
        ],
        [
            20240614,
            9237.56,
            9236.54,
            9238.3,
            9236.54,
            9236.6,
            12098590,
            1209860096.0,
            1355
        ],
        [
            20240614,
            9236.6,
            9235.88,
            9235.88,
            9231.57,
            9231.57,
            12762798,
            1276280832.0,
            1356
        ],
        [
            20240614,
            9231.57,
            9231.09,
            9233.61,
            9230.66,
            9232.63,
            13063937,
            1306394624.0,
            1357
        ],
        [
            20240614,
            9232.63,
            9232.83,
            9234.46,
            9232.38,
            9233.76,
            10654177,
            1065418752.0,
            1358
        ],
        [
            20240614,
            9233.76,
            9233.09,
            9240.23,
            9233.09,
            9239.77,
            12900096,
            1290010624.0,
            1359
        ],
        [
            20240614,
            9239.77,
            9239.63,
            9240.98,
            9238.8,
            9238.89,
            11524824,
            1152483328.0,
            1400
        ],
        [
            20240614,
            9238.89,
            9237.67,
            9238.65,
            9234.8,
            9238.13,
            13014127,
            1301413888.0,
            1401
        ],
        [
            20240614,
            9238.13,
            9239.17,
            9240.58,
            9237.15,
            9240.07,
            12725444,
            1272545280.0,
            1402
        ],
        [
            20240614,
            9240.07,
            9239.74,
            9240.09,
            9237.69,
            9238.93,
            12321739,
            1232175104.0,
            1403
        ],
        [
            20240614,
            9238.93,
            9238.34,
            9238.34,
            9228.33,
            9228.33,
            16932198,
            1693220864.0,
            1404
        ],
        [
            20240614,
            9228.33,
            9227.38,
            9231.14,
            9227.38,
            9231.14,
            12774596,
            1277460480.0,
            1405
        ],
        [
            20240614,
            9231.14,
            9231.24,
            9232.71,
            9231.24,
            9232.11,
            11145699,
            1114570752.0,
            1406
        ],
        [
            20240614,
            9232.11,
            9231.66,
            9238.42,
            9231.66,
            9238.16,
            11691941,
            1169195008.0,
            1407
        ],
        [
            20240614,
            9238.16,
            9238.36,
            9242.83,
            9237.23,
            9242.83,
            11349842,
            1134985216.0,
            1408
        ],
        [
            20240614,
            9242.83,
            9241.41,
            9243.47,
            9241.25,
            9242.03,
            11148319,
            1114832896.0,
            1409
        ],
        [
            20240614,
            9242.03,
            9242.53,
            9243.17,
            9241.69,
            9242.67,
            10509999,
            1051000832.0,
            1410
        ],
        [
            20240614,
            9242.67,
            9242.75,
            9245.77,
            9242.75,
            9244.04,
            11003484,
            1100349440.0,
            1411
        ],
        [
            20240614,
            9244.04,
            9243.68,
            9247.66,
            9243.68,
            9247.06,
            12150364,
            1215037440.0,
            1412
        ],
        [
            20240614,
            9247.06,
            9248.23,
            9248.62,
            9242.61,
            9242.74,
            12675309,
            1267531776.0,
            1413
        ],
        [
            20240614,
            9242.74,
            9240.65,
            9241.2,
            9236.97,
            9238.27,
            12309617,
            1230962688.0,
            1414
        ],
        [
            20240614,
            9238.27,
            9237.04,
            9238.1,
            9236.68,
            9236.68,
            10532938,
            1053294592.0,
            1415
        ],
        [
            20240614,
            9236.68,
            9236.46,
            9237.73,
            9235.2,
            9235.2,
            10834074,
            1083408384.0,
            1416
        ],
        [
            20240614,
            9235.2,
            9234.92,
            9241.38,
            9234.92,
            9240.73,
            12910582,
            1291059200.0,
            1417
        ],
        [
            20240614,
            9240.73,
            9240.85,
            9242.76,
            9240.85,
            9242.28,
            10264893,
            1026490368.0,
            1418
        ],
        [
            20240614,
            9242.28,
            9242.2,
            9243.37,
            9240.16,
            9240.16,
            10801634,
            1080164352.0,
            1419
        ],
        [
            20240614,
            9240.16,
            9239.21,
            9243.73,
            9239.21,
            9242.43,
            12519007,
            1251901440.0,
            1420
        ],
        [
            20240614,
            9242.43,
            9241.6,
            9242.99,
            9240.54,
            9242.58,
            11977677,
            1197768704.0,
            1421
        ],
        [
            20240614,
            9242.58,
            9242.84,
            9245.05,
            9242.84,
            9243.57,
            11856763,
            1185677312.0,
            1422
        ],
        [
            20240614,
            9243.57,
            9243.84,
            9243.92,
            9241.63,
            9242.08,
            12221473,
            1222148096.0,
            1423
        ],
        [
            20240614,
            9242.08,
            9241.8,
            9242.18,
            9240.23,
            9240.23,
            11288239,
            1128824832.0,
            1424
        ],
        [
            20240614,
            9240.23,
            9240.44,
            9240.44,
            9236.26,
            9237.06,
            14528339,
            1452834816.0,
            1425
        ],
        [
            20240614,
            9237.06,
            9235.53,
            9237.19,
            9234.46,
            9235.46,
            12124477,
            1212448768.0,
            1426
        ],
        [
            20240614,
            9235.46,
            9235.21,
            9235.54,
            9230.36,
            9230.96,
            13688495,
            1368850432.0,
            1427
        ],
        [
            20240614,
            9230.96,
            9230.8,
            9235.61,
            9230.8,
            9234.88,
            13111779,
            1311178752.0,
            1428
        ],
        [
            20240614,
            9234.88,
            9234.41,
            9235.34,
            9234.25,
            9234.53,
            11462238,
            1146224640.0,
            1429
        ],
        [
            20240614,
            9234.53,
            9234.4,
            9237.66,
            9233.79,
            9237.66,
            12445278,
            1244528640.0,
            1430
        ],
        [
            20240614,
            9237.66,
            9237.47,
            9241.51,
            9237.47,
            9240.24,
            15188942,
            1518895104.0,
            1431
        ],
        [
            20240614,
            9240.24,
            9240.86,
            9243.45,
            9239.64,
            9242.64,
            13238590,
            1323859968.0,
            1432
        ],
        [
            20240614,
            9242.64,
            9242.19,
            9246.32,
            9242.11,
            9246.32,
            13982751,
            1398276096.0,
            1433
        ],
        [
            20240614,
            9246.32,
            9247.32,
            9247.32,
            9244.84,
            9246.53,
            13272670,
            1327267840.0,
            1434
        ],
        [
            20240614,
            9246.53,
            9246.06,
            9251.67,
            9245.7,
            9251.67,
            15325584,
            1532559360.0,
            1435
        ],
        [
            20240614,
            9251.67,
            9251.26,
            9252.15,
            9250.13,
            9251.72,
            14229495,
            1422950400.0,
            1436
        ],
        [
            20240614,
            9251.72,
            9252.3,
            9256.0,
            9252.21,
            9255.17,
            14582735,
            1458274304.0,
            1437
        ],
        [
            20240614,
            9255.17,
            9256.61,
            9259.35,
            9256.39,
            9258.21,
            16781467,
            1678147584.0,
            1438
        ],
        [
            20240614,
            9258.21,
            9259.8,
            9261.84,
            9258.35,
            9261.51,
            16441989,
            1644199936.0,
            1439
        ],
        [
            20240614,
            9261.51,
            9261.43,
            9263.21,
            9260.91,
            9263.04,
            16316817,
            1631682560.0,
            1440
        ],
        [
            20240614,
            9263.04,
            9262.93,
            9263.18,
            9261.72,
            9262.74,
            16848640,
            1684865024.0,
            1441
        ],
        [
            20240614,
            9262.74,
            9261.74,
            9262.07,
            9260.47,
            9261.43,
            15858717,
            1585872896.0,
            1442
        ],
        [
            20240614,
            9261.43,
            9261.59,
            9261.75,
            9258.12,
            9258.19,
            16612382,
            1661239296.0,
            1443
        ],
        [
            20240614,
            9258.19,
            9257.62,
            9257.62,
            9254.57,
            9254.99,
            17355891,
            1735589888.0,
            1444
        ],
        [
            20240614,
            9254.99,
            9255.72,
            9256.27,
            9254.34,
            9254.35,
            17332297,
            1733230592.0,
            1445
        ],
        [
            20240614,
            9254.35,
            9254.51,
            9254.6,
            9251.38,
            9251.64,
            18370057,
            1837006848.0,
            1446
        ],
        [
            20240614,
            9251.64,
            9251.57,
            9252.71,
            9251.22,
            9252.71,
            19424532,
            1942454272.0,
            1447
        ],
        [
            20240614,
            9252.71,
            9252.46,
            9252.46,
            9249.67,
            9250.41,
            18236036,
            1823604736.0,
            1448
        ],
        [
            20240614,
            9250.41,
            9250.1,
            9251.48,
            9249.73,
            9251.1,
            18746235,
            1874624512.0,
            1449
        ],
        [
            20240614,
            9251.1,
            9250.26,
            9252.11,
            9249.92,
            9251.58,
            19546758,
            1954676736.0,
            1450
        ],
        [
            20240614,
            9251.58,
            9251.66,
            9252.42,
            9250.21,
            9252.26,
            22050562,
            2205057024.0,
            1451
        ],
        [
            20240614,
            9252.26,
            9250.89,
            9252.19,
            9250.38,
            9251.07,
            22571243,
            2257125376.0,
            1452
        ],
        [
            20240614,
            9251.07,
            9251.23,
            9252.44,
            9250.7,
            9252.26,
            21718621,
            2171863040.0,
            1453
        ],
        [
            20240614,
            9252.26,
            9252.09,
            9254.13,
            9252.01,
            9253.27,
            24450486,
            2445049856.0,
            1454
        ],
        [
            20240614,
            9253.27,
            9253.07,
            9253.84,
            9251.96,
            9253.27,
            27678794,
            2767880192.0,
            1455
        ],
        [
            20240614,
            9253.27,
            9252.65,
            9256.09,
            9252.52,
            9255.21,
            31308503,
            3130851328.0,
            1456
        ],
        [
            20240614,
            9255.21,
            9254.15,
            9256.45,
            9254.15,
            9255.52,
            33800837,
            3380084736.0,
            1457
        ],
        [
            20240614,
            9255.52,
            9255.32,
            9255.32,
            9255.32,
            9255.32,
            2348810,
            234881024.0,
            1458
        ],
        [
            20240614,
            9255.32,
            9255.32,
            9255.32,
            9255.32,
            9255.32,
            0,
            0.0,
            1459
        ],
        [
            20240614,
            9255.32,
            9252.14,
            9252.25,
            9252.14,
            9252.25,
            102142115,
            10214211584.0,
            1500
        ],
        [
            20240617,
            9252.25,
            9209.46,
            9232.48,
            9202.17,
            9224.92,
            173881579,
            17388158976.0,
            931
        ],
        [
            20240617,
            9224.92,
            9224.18,
            9234.15,
            9222.96,
            9234.02,
            74958468,
            7495847936.0,
            932
        ],
        [
            20240617,
            9234.02,
            9233.91,
            9234.12,
            9228.32,
            9233.11,
            68960943,
            6896095232.0,
            933
        ],
        [
            20240617,
            9233.11,
            9232.43,
            9233.23,
            9228.46,
            9228.58,
            60669084,
            6066909184.0,
            934
        ],
        [
            20240617,
            9228.58,
            9229.23,
            9238.4,
            9227.1,
            9238.4,
            54695229,
            5469523968.0,
            935
        ],
        [
            20240617,
            9238.4,
            9239.83,
            9241.3,
            9237.0,
            9237.95,
            52907123,
            5290713088.0,
            936
        ],
        [
            20240617,
            9237.95,
            9239.26,
            9245.38,
            9239.26,
            9242.96,
            48372852,
            4837285888.0,
            937
        ],
        [
            20240617,
            9242.96,
            9242.59,
            9244.28,
            9240.94,
            9244.28,
            44527934,
            4452794368.0,
            938
        ],
        [
            20240617,
            9244.28,
            9244.75,
            9244.75,
            9237.64,
            9238.78,
            54385408,
            5438541824.0,
            939
        ],
        [
            20240617,
            9238.78,
            9237.12,
            9238.69,
            9234.87,
            9235.82,
            46865766,
            4686577664.0,
            940
        ],
        [
            20240617,
            9235.82,
            9234.27,
            9238.52,
            9234.27,
            9238.52,
            43045224,
            4304523264.0,
            941
        ],
        [
            20240617,
            9238.52,
            9237.88,
            9239.29,
            9236.26,
            9239.29,
            38864067,
            3886407680.0,
            942
        ],
        [
            20240617,
            9239.29,
            9239.39,
            9239.92,
            9230.18,
            9231.18,
            36145306,
            3614531584.0,
            943
        ],
        [
            20240617,
            9231.18,
            9231.52,
            9234.23,
            9231.09,
            9231.72,
            35595866,
            3559587840.0,
            944
        ],
        [
            20240617,
            9231.72,
            9230.95,
            9231.29,
            9219.78,
            9219.78,
            34587926,
            3458793472.0,
            945
        ],
        [
            20240617,
            9219.78,
            9220.5,
            9220.5,
            9216.21,
            9217.6,
            38373283,
            3837329408.0,
            946
        ],
        [
            20240617,
            9217.6,
            9217.91,
            9223.5,
            9217.91,
            9222.47,
            36536637,
            3653664768.0,
            947
        ],
        [
            20240617,
            9222.47,
            9222.61,
            9222.96,
            9216.1,
            9218.13,
            31837788,
            3183779840.0,
            948
        ],
        [
            20240617,
            9218.13,
            9218.72,
            9227.27,
            9218.72,
            9227.27,
            30244120,
            3024412672.0,
            949
        ],
        [
            20240617,
            9227.27,
            9227.33,
            9230.79,
            9223.24,
            9230.79,
            28412466,
            2841247744.0,
            950
        ],
        [
            20240617,
            9230.79,
            9230.02,
            9230.13,
            9223.59,
            9224.6,
            31264678,
            3126468608.0,
            951
        ],
        [
            20240617,
            9224.6,
            9223.94,
            9226.29,
            9219.36,
            9221.23,
            29548697,
            2954870784.0,
            952
        ],
        [
            20240617,
            9221.23,
            9219.26,
            9223.47,
            9217.67,
            9222.72,
            28559842,
            2855985152.0,
            953
        ],
        [
            20240617,
            9222.72,
            9221.88,
            9237.2,
            9221.88,
            9235.93,
            34230425,
            3423043584.0,
            954
        ],
        [
            20240617,
            9235.93,
            9237.04,
            9240.21,
            9235.88,
            9239.62,
            24865904,
            2486591488.0,
            955
        ],
        [
            20240617,
            9239.62,
            9239.03,
            9246.73,
            9239.03,
            9246.49,
            25619733,
            2561974272.0,
            956
        ],
        [
            20240617,
            9246.49,
            9246.94,
            9251.76,
            9246.82,
            9251.76,
            24764651,
            2476466176.0,
            957
        ],
        [
            20240617,
            9251.76,
            9250.44,
            9251.71,
            9249.0,
            9250.96,
            23666598,
            2366660608.0,
            958
        ],
        [
            20240617,
            9250.96,
            9250.77,
            9262.72,
            9250.77,
            9262.72,
            25927179,
            2592718848.0,
            959
        ],
        [
            20240617,
            9262.72,
            9262.03,
            9270.9,
            9262.03,
            9270.05,
            26659872,
            2665988096.0,
            1000
        ],
        [
            20240617,
            9270.05,
            9268.99,
            9268.99,
            9260.55,
            9261.31,
            27553782,
            2755379200.0,
            1001
        ],
        [
            20240617,
            9261.31,
            9260.72,
            9266.88,
            9260.02,
            9266.88,
            28932086,
            2893209600.0,
            1002
        ],
        [
            20240617,
            9266.88,
            9266.22,
            9266.99,
            9260.42,
            9265.69,
            25756539,
            2575654912.0,
            1003
        ],
        [
            20240617,
            9265.69,
            9265.42,
            9265.42,
            9260.67,
            9263.47,
            24719187,
            2471919616.0,
            1004
        ],
        [
            20240617,
            9263.47,
            9262.97,
            9264.37,
            9259.84,
            9264.37,
            23870493,
            2387050496.0,
            1005
        ],
        [
            20240617,
            9264.37,
            9263.26,
            9263.26,
            9257.82,
            9258.8,
            24979365,
            2497937408.0,
            1006
        ],
        [
            20240617,
            9258.8,
            9258.25,
            9261.14,
            9258.19,
            9260.84,
            23768260,
            2376826880.0,
            1007
        ],
        [
            20240617,
            9260.84,
            9260.96,
            9267.08,
            9258.69,
            9258.69,
            24907441,
            2490744832.0,
            1008
        ],
        [
            20240617,
            9258.69,
            9257.8,
            9261.75,
            9256.77,
            9261.75,
            20825366,
            2082537472.0,
            1009
        ],
        [
            20240617,
            9261.75,
            9260.94,
            9260.94,
            9257.39,
            9258.73,
            20846502,
            2084651008.0,
            1010
        ],
        [
            20240617,
            9258.73,
            9258.39,
            9258.97,
            9254.93,
            9257.33,
            23286242,
            2328625152.0,
            1011
        ],
        [
            20240617,
            9257.33,
            9259.44,
            9266.7,
            9259.44,
            9266.7,
            23638170,
            2363817984.0,
            1012
        ],
        [
            20240617,
            9266.7,
            9266.72,
            9266.72,
            9260.93,
            9263.77,
            21060966,
            2106097664.0,
            1013
        ],
        [
            20240617,
            9263.77,
            9263.68,
            9267.7,
            9263.24,
            9267.39,
            17990114,
            1799012352.0,
            1014
        ],
        [
            20240617,
            9267.39,
            9266.89,
            9273.25,
            9266.15,
            9270.44,
            18990849,
            1899085824.0,
            1015
        ],
        [
            20240617,
            9270.44,
            9270.73,
            9274.42,
            9270.68,
            9273.24,
            18570106,
            1857011712.0,
            1016
        ],
        [
            20240617,
            9273.24,
            9272.35,
            9272.35,
            9270.12,
            9272.0,
            18277491,
            1827749888.0,
            1017
        ],
        [
            20240617,
            9272.0,
            9272.48,
            9273.75,
            9272.04,
            9273.24,
            18287482,
            1828749312.0,
            1018
        ],
        [
            20240617,
            9273.24,
            9273.65,
            9276.39,
            9272.23,
            9276.39,
            18631711,
            1863172096.0,
            1019
        ],
        [
            20240617,
            9276.39,
            9276.41,
            9278.15,
            9276.04,
            9278.15,
            18837330,
            1883734016.0,
            1020
        ],
        [
            20240617,
            9278.15,
            9278.47,
            9282.57,
            9278.47,
            9281.72,
            22813563,
            2281357312.0,
            1021
        ],
        [
            20240617,
            9281.72,
            9281.9,
            9282.92,
            9280.23,
            9280.49,
            22926450,
            2292645888.0,
            1022
        ],
        [
            20240617,
            9280.49,
            9281.83,
            9288.46,
            9281.83,
            9284.62,
            22617121,
            2261712896.0,
            1023
        ],
        [
            20240617,
            9284.62,
            9285.04,
            9286.65,
            9284.07,
            9286.65,
            24244053,
            2424406016.0,
            1024
        ],
        [
            20240617,
            9286.65,
            9286.08,
            9287.65,
            9282.48,
            9282.69,
            22200147,
            2220015616.0,
            1025
        ],
        [
            20240617,
            9282.69,
            9281.77,
            9290.76,
            9281.34,
            9290.76,
            20883854,
            2088386560.0,
            1026
        ],
        [
            20240617,
            9290.76,
            9290.96,
            9295.54,
            9290.96,
            9292.81,
            21256918,
            2125692928.0,
            1027
        ],
        [
            20240617,
            9292.81,
            9292.76,
            9294.16,
            9292.63,
            9293.73,
            18249147,
            1824915456.0,
            1028
        ],
        [
            20240617,
            9293.73,
            9293.93,
            9297.8,
            9293.93,
            9296.58,
            18149530,
            1814953984.0,
            1029
        ],
        [
            20240617,
            9296.58,
            9296.8,
            9296.8,
            9289.29,
            9289.69,
            20053023,
            2005303296.0,
            1030
        ],
        [
            20240617,
            9289.69,
            9289.04,
            9293.2,
            9287.62,
            9293.2,
            16705773,
            1670578176.0,
            1031
        ],
        [
            20240617,
            9293.2,
            9293.6,
            9295.08,
            9289.68,
            9289.68,
            15989791,
            1598980096.0,
            1032
        ],
        [
            20240617,
            9289.68,
            9290.65,
            9295.83,
            9290.65,
            9295.28,
            17422408,
            1742241792.0,
            1033
        ],
        [
            20240617,
            9295.28,
            9295.17,
            9296.76,
            9294.83,
            9295.43,
            16673660,
            1667366912.0,
            1034
        ],
        [
            20240617,
            9295.43,
            9295.3,
            9295.65,
            9288.57,
            9288.69,
            17364246,
            1736425472.0,
            1035
        ],
        [
            20240617,
            9288.69,
            9288.03,
            9288.03,
            9279.13,
            9280.07,
            21118641,
            2111864832.0,
            1036
        ],
        [
            20240617,
            9280.07,
            9280.59,
            9283.47,
            9280.51,
            9282.53,
            15032638,
            1503264768.0,
            1037
        ],
        [
            20240617,
            9282.53,
            9283.58,
            9288.51,
            9282.67,
            9288.12,
            14058281,
            1405829120.0,
            1038
        ],
        [
            20240617,
            9288.12,
            9288.46,
            9289.33,
            9286.93,
            9289.06,
            14635979,
            1463599104.0,
            1039
        ],
        [
            20240617,
            9289.06,
            9288.86,
            9289.17,
            9286.53,
            9287.99,
            14971362,
            1497137152.0,
            1040
        ],
        [
            20240617,
            9287.99,
            9287.66,
            9291.75,
            9287.66,
            9289.19,
            15021169,
            1502117888.0,
            1041
        ],
        [
            20240617,
            9289.19,
            9288.97,
            9288.97,
            9285.17,
            9285.39,
            13946708,
            1394671616.0,
            1042
        ],
        [
            20240617,
            9285.39,
            9284.53,
            9285.68,
            9282.25,
            9285.59,
            13498440,
            1349844992.0,
            1043
        ],
        [
            20240617,
            9285.59,
            9286.15,
            9287.02,
            9284.36,
            9284.36,
            11749284,
            1174929408.0,
            1044
        ],
        [
            20240617,
            9284.36,
            9284.47,
            9285.21,
            9283.16,
            9284.32,
            12011757,
            1201176576.0,
            1045
        ],
        [
            20240617,
            9284.32,
            9283.64,
            9284.57,
            9279.41,
            9280.54,
            13062789,
            1306279936.0,
            1046
        ],
        [
            20240617,
            9280.54,
            9281.36,
            9284.05,
            9280.39,
            9283.36,
            12136111,
            1213612032.0,
            1047
        ],
        [
            20240617,
            9283.36,
            9283.23,
            9283.24,
            9277.1,
            9277.1,
            12783933,
            1278394368.0,
            1048
        ],
        [
            20240617,
            9277.1,
            9277.58,
            9285.46,
            9277.51,
            9285.18,
            13979965,
            1397997568.0,
            1049
        ],
        [
            20240617,
            9285.18,
            9285.17,
            9288.88,
            9284.62,
            9288.22,
            11890187,
            1189019648.0,
            1050
        ],
        [
            20240617,
            9288.22,
            9288.06,
            9293.82,
            9288.06,
            9292.59,
            17264794,
            1726480384.0,
            1051
        ],
        [
            20240617,
            9292.59,
            9293.7,
            9295.59,
            9291.8,
            9292.03,
            14766235,
            1476624384.0,
            1052
        ],
        [
            20240617,
            9292.03,
            9292.47,
            9292.62,
            9290.16,
            9290.42,
            12332554,
            1233256448.0,
            1053
        ],
        [
            20240617,
            9290.42,
            9290.45,
            9290.45,
            9285.94,
            9286.08,
            12477227,
            1247723520.0,
            1054
        ],
        [
            20240617,
            9286.08,
            9286.68,
            9289.72,
            9286.59,
            9287.94,
            11419965,
            1141997568.0,
            1055
        ],
        [
            20240617,
            9287.94,
            9287.83,
            9290.29,
            9287.65,
            9287.65,
            11541535,
            1154154496.0,
            1056
        ],
        [
            20240617,
            9287.65,
            9287.52,
            9287.52,
            9278.55,
            9278.93,
            17003960,
            1700397056.0,
            1057
        ],
        [
            20240617,
            9278.93,
            9279.01,
            9282.03,
            9278.86,
            9282.0,
            11681619,
            1168162816.0,
            1058
        ],
        [
            20240617,
            9282.0,
            9282.16,
            9288.74,
            9282.16,
            9288.57,
            13228270,
            1322827776.0,
            1059
        ],
        [
            20240617,
            9288.57,
            9288.84,
            9292.63,
            9288.84,
            9292.45,
            13955063,
            1395507200.0,
            1100
        ],
        [
            20240617,
            9292.45,
            9291.57,
            9291.57,
            9289.22,
            9289.86,
            12067954,
            1206796288.0,
            1101
        ],
        [
            20240617,
            9289.86,
            9289.86,
            9296.0,
            9289.86,
            9295.72,
            12632218,
            1263222784.0,
            1102
        ],
        [
            20240617,
            9295.72,
            9295.61,
            9296.25,
            9289.58,
            9289.58,
            13294295,
            1329430528.0,
            1103
        ],
        [
            20240617,
            9289.58,
            9289.33,
            9289.33,
            9284.09,
            9284.26,
            11045268,
            1104527360.0,
            1104
        ],
        [
            20240617,
            9284.26,
            9283.85,
            9284.53,
            9283.01,
            9283.91,
            10646970,
            1064697856.0,
            1105
        ],
        [
            20240617,
            9283.91,
            9283.66,
            9285.07,
            9282.89,
            9283.47,
            10759693,
            1075970048.0,
            1106
        ],
        [
            20240617,
            9283.47,
            9283.32,
            9283.32,
            9277.54,
            9277.54,
            11466495,
            1146650624.0,
            1107
        ],
        [
            20240617,
            9277.54,
            9277.4,
            9277.8,
            9276.36,
            9276.8,
            12230974,
            1223098368.0,
            1108
        ],
        [
            20240617,
            9276.8,
            9277.33,
            9277.33,
            9275.66,
            9276.88,
            9774522,
            977453056.0,
            1109
        ],
        [
            20240617,
            9276.88,
            9277.25,
            9278.72,
            9275.17,
            9275.76,
            9776487,
            977649664.0,
            1110
        ],
        [
            20240617,
            9275.76,
            9275.65,
            9275.65,
            9268.36,
            9268.36,
            12983491,
            1298350080.0,
            1111
        ],
        [
            20240617,
            9268.36,
            9268.27,
            9268.27,
            9263.56,
            9263.56,
            14471484,
            1447149568.0,
            1112
        ],
        [
            20240617,
            9263.56,
            9263.07,
            9266.08,
            9263.07,
            9263.96,
            11838086,
            1183809536.0,
            1113
        ],
        [
            20240617,
            9263.96,
            9265.29,
            9266.24,
            9263.69,
            9264.37,
            9305941,
            930594816.0,
            1114
        ],
        [
            20240617,
            9264.37,
            9265.38,
            9267.05,
            9264.28,
            9266.54,
            8507384,
            850739200.0,
            1115
        ],
        [
            20240617,
            9266.54,
            9266.67,
            9272.87,
            9265.3,
            9270.55,
            9496486,
            949649408.0,
            1116
        ],
        [
            20240617,
            9270.55,
            9272.49,
            9274.04,
            9271.63,
            9274.04,
            8288657,
            828866560.0,
            1117
        ],
        [
            20240617,
            9274.04,
            9273.74,
            9274.96,
            9271.23,
            9274.79,
            9418330,
            941834240.0,
            1118
        ],
        [
            20240617,
            9274.79,
            9275.49,
            9279.74,
            9275.49,
            9278.44,
            9608062,
            960806912.0,
            1119
        ],
        [
            20240617,
            9278.44,
            9279.23,
            9279.23,
            9275.39,
            9277.45,
            9146197,
            914620416.0,
            1120
        ],
        [
            20240617,
            9277.45,
            9277.0,
            9277.68,
            9275.07,
            9277.0,
            8203132,
            820314112.0,
            1121
        ],
        [
            20240617,
            9277.0,
            9277.76,
            9283.15,
            9277.76,
            9282.02,
            11916240,
            1191624704.0,
            1122
        ],
        [
            20240617,
            9282.02,
            9283.18,
            9285.51,
            9281.9,
            9284.46,
            10806550,
            1080655872.0,
            1123
        ],
        [
            20240617,
            9284.46,
            9284.27,
            9286.51,
            9284.0,
            9286.2,
            9217957,
            921796608.0,
            1124
        ],
        [
            20240617,
            9286.2,
            9286.78,
            9288.08,
            9285.83,
            9287.67,
            9585122,
            958513152.0,
            1125
        ],
        [
            20240617,
            9287.67,
            9287.53,
            9287.53,
            9281.65,
            9281.98,
            10004716,
            1000472576.0,
            1126
        ],
        [
            20240617,
            9281.98,
            9282.02,
            9283.97,
            9281.72,
            9282.33,
            8683347,
            868335616.0,
            1127
        ],
        [
            20240617,
            9282.33,
            9281.19,
            9284.9,
            9279.67,
            9284.9,
            9410143,
            941015040.0,
            1128
        ],
        [
            20240617,
            9284.9,
            9284.42,
            9285.63,
            9284.38,
            9284.4,
            8912725,
            891273216.0,
            1129
        ],
        [
            20240617,
            9284.4,
            9284.59,
            9287.25,
            9284.59,
            9286.38,
            10627800,
            1062780928.0,
            1130
        ],
        [
            20240617,
            9286.38,
            9286.84,
            9286.84,
            9273.25,
            9274.69,
            31122708,
            3112271872.0,
            1301
        ],
        [
            20240617,
            9274.69,
            9275.29,
            9279.17,
            9273.82,
            9279.17,
            14101210,
            1410121728.0,
            1302
        ],
        [
            20240617,
            9279.17,
            9279.09,
            9285.37,
            9279.09,
            9284.89,
            17776631,
            1777664000.0,
            1303
        ],
        [
            20240617,
            9284.89,
            9285.6,
            9288.87,
            9283.04,
            9285.56,
            14943181,
            1494319104.0,
            1304
        ],
        [
            20240617,
            9285.56,
            9285.21,
            9287.47,
            9284.77,
            9284.77,
            10455274,
            1045528576.0,
            1305
        ],
        [
            20240617,
            9284.77,
            9284.68,
            9284.68,
            9281.31,
            9282.68,
            11457977,
            1145798656.0,
            1306
        ],
        [
            20240617,
            9282.68,
            9283.06,
            9286.6,
            9281.83,
            9285.05,
            13431921,
            1343193088.0,
            1307
        ],
        [
            20240617,
            9285.05,
            9284.33,
            9284.33,
            9281.18,
            9281.86,
            12078274,
            1207828480.0,
            1308
        ],
        [
            20240617,
            9281.86,
            9281.63,
            9284.23,
            9281.63,
            9283.82,
            9981122,
            998113280.0,
            1309
        ],
        [
            20240617,
            9283.82,
            9284.18,
            9290.02,
            9284.18,
            9287.52,
            14557501,
            1455751168.0,
            1310
        ],
        [
            20240617,
            9287.52,
            9286.25,
            9286.25,
            9282.67,
            9283.3,
            11948185,
            1194819584.0,
            1311
        ],
        [
            20240617,
            9283.3,
            9283.08,
            9284.64,
            9282.79,
            9284.64,
            9698006,
            969801728.0,
            1312
        ],
        [
            20240617,
            9284.64,
            9284.6,
            9287.24,
            9284.34,
            9287.1,
            9832356,
            983236608.0,
            1313
        ],
        [
            20240617,
            9287.1,
            9287.21,
            9287.48,
            9284.98,
            9285.17,
            9852671,
            985268224.0,
            1314
        ],
        [
            20240617,
            9285.17,
            9284.93,
            9286.95,
            9284.45,
            9286.46,
            10034863,
            1003487232.0,
            1315
        ],
        [
            20240617,
            9286.46,
            9286.18,
            9290.68,
            9286.18,
            9290.68,
            10899609,
            1089961984.0,
            1316
        ],
        [
            20240617,
            9290.68,
            9290.16,
            9292.8,
            9290.16,
            9291.79,
            10321911,
            1032192000.0,
            1317
        ],
        [
            20240617,
            9291.79,
            9291.56,
            9291.94,
            9287.7,
            9288.25,
            10511965,
            1051197440.0,
            1318
        ],
        [
            20240617,
            9288.25,
            9288.15,
            9288.38,
            9286.69,
            9288.38,
            9370329,
            937033728.0,
            1319
        ],
        [
            20240617,
            9288.38,
            9288.07,
            9292.25,
            9288.07,
            9291.96,
            9305775,
            930578432.0,
            1320
        ],
        [
            20240617,
            9291.96,
            9291.91,
            9292.68,
            9291.21,
            9292.53,
            8878808,
            887881728.0,
            1321
        ],
        [
            20240617,
            9292.53,
            9292.65,
            9293.51,
            9288.28,
            9288.28,
            9440451,
            944046080.0,
            1322
        ],
        [
            20240617,
            9288.28,
            9289.21,
            9291.07,
            9288.04,
            9290.74,
            9965722,
            996573184.0,
            1323
        ],
        [
            20240617,
            9290.74,
            9290.56,
            9291.05,
            9288.26,
            9288.26,
            10381222,
            1038123008.0,
            1324
        ],
        [
            20240617,
            9288.26,
            9288.81,
            9289.14,
            9286.12,
            9286.12,
            11258420,
            1125842944.0,
            1325
        ],
        [
            20240617,
            9286.12,
            9285.75,
            9286.16,
            9284.2,
            9284.33,
            10769193,
            1076920320.0,
            1326
        ],
        [
            20240617,
            9284.33,
            9284.01,
            9285.76,
            9284.01,
            9285.26,
            9532857,
            953286656.0,
            1327
        ],
        [
            20240617,
            9285.26,
            9285.21,
            9285.21,
            9282.02,
            9282.35,
            9614121,
            961413120.0,
            1328
        ],
        [
            20240617,
            9282.35,
            9282.45,
            9286.85,
            9282.45,
            9286.72,
            10133494,
            1013350400.0,
            1329
        ],
        [
            20240617,
            9286.72,
            9286.58,
            9286.58,
            9285.02,
            9286.41,
            9853001,
            985300992.0,
            1330
        ],
        [
            20240617,
            9286.41,
            9286.36,
            9288.8,
            9286.2,
            9288.8,
            10533594,
            1053360128.0,
            1331
        ],
        [
            20240617,
            9288.8,
            9288.96,
            9288.96,
            9284.41,
            9285.07,
            10337966,
            1033797632.0,
            1332
        ],
        [
            20240617,
            9285.07,
            9284.99,
            9285.66,
            9284.46,
            9285.66,
            8595364,
            859537408.0,
            1333
        ],
        [
            20240617,
            9285.66,
            9286.13,
            9288.55,
            9285.98,
            9288.44,
            8833587,
            883359744.0,
            1334
        ],
        [
            20240617,
            9288.44,
            9289.08,
            9290.43,
            9288.96,
            9289.85,
            8974814,
            897482752.0,
            1335
        ],
        [
            20240617,
            9289.85,
            9290.4,
            9290.81,
            9289.33,
            9290.33,
            8919111,
            891912192.0,
            1336
        ],
        [
            20240617,
            9290.33,
            9290.6,
            9295.67,
            9290.6,
            9294.5,
            11126039,
            1112604672.0,
            1337
        ],
        [
            20240617,
            9294.5,
            9294.91,
            9295.79,
            9294.01,
            9295.79,
            9231391,
            923140096.0,
            1338
        ],
        [
            20240617,
            9295.79,
            9295.61,
            9297.65,
            9295.61,
            9297.55,
            9276943,
            927694848.0,
            1339
        ],
        [
            20240617,
            9297.55,
            9297.47,
            9298.01,
            9293.98,
            9294.68,
            10390066,
            1039007744.0,
            1340
        ],
        [
            20240617,
            9294.68,
            9294.3,
            9294.58,
            9292.41,
            9292.58,
            8935823,
            893583360.0,
            1341
        ],
        [
            20240617,
            9292.58,
            9292.06,
            9295.33,
            9291.69,
            9294.97,
            9311018,
            931102720.0,
            1342
        ],
        [
            20240617,
            9294.97,
            9294.5,
            9294.58,
            9292.74,
            9293.71,
            8310937,
            831094784.0,
            1343
        ],
        [
            20240617,
            9293.71,
            9293.32,
            9294.34,
            9292.07,
            9292.07,
            8216892,
            821690368.0,
            1344
        ],
        [
            20240617,
            9292.07,
            9292.34,
            9292.34,
            9290.29,
            9290.7,
            9143245,
            914325504.0,
            1345
        ],
        [
            20240617,
            9290.7,
            9290.37,
            9290.51,
            9285.36,
            9285.49,
            13161586,
            1316159488.0,
            1346
        ],
        [
            20240617,
            9285.49,
            9285.55,
            9286.81,
            9285.43,
            9286.11,
            9853980,
            985399296.0,
            1347
        ],
        [
            20240617,
            9286.11,
            9286.15,
            9287.38,
            9285.45,
            9287.14,
            9149801,
            914980864.0,
            1348
        ],
        [
            20240617,
            9287.14,
            9287.64,
            9288.57,
            9286.65,
            9287.86,
            8639604,
            863961088.0,
            1349
        ],
        [
            20240617,
            9287.86,
            9287.57,
            9290.39,
            9287.57,
            9290.39,
            9046907,
            904691712.0,
            1350
        ],
        [
            20240617,
            9290.39,
            9289.08,
            9291.4,
            9289.08,
            9291.4,
            8601590,
            860160000.0,
            1351
        ],
        [
            20240617,
            9291.4,
            9291.11,
            9291.25,
            9285.49,
            9286.72,
            13382114,
            1338212352.0,
            1352
        ],
        [
            20240617,
            9286.72,
            9287.14,
            9291.51,
            9287.11,
            9290.13,
            11130624,
            1113063424.0,
            1353
        ],
        [
            20240617,
            9290.13,
            9289.56,
            9291.65,
            9289.41,
            9291.41,
            9051167,
            905117696.0,
            1354
        ],
        [
            20240617,
            9291.41,
            9291.46,
            9292.86,
            9291.46,
            9292.04,
            8980062,
            898007040.0,
            1355
        ],
        [
            20240617,
            9292.04,
            9291.8,
            9291.8,
            9289.96,
            9290.43,
            8234587,
            823459840.0,
            1356
        ],
        [
            20240617,
            9290.43,
            9290.39,
            9290.39,
            9287.97,
            9287.97,
            9562678,
            956268544.0,
            1357
        ],
        [
            20240617,
            9287.97,
            9288.17,
            9288.25,
            9286.21,
            9286.54,
            8111382,
            811139072.0,
            1358
        ],
        [
            20240617,
            9286.54,
            9286.42,
            9286.42,
            9282.51,
            9282.51,
            9906085,
            990609408.0,
            1359
        ],
        [
            20240617,
            9282.51,
            9282.0,
            9282.0,
            9279.27,
            9279.42,
            10972355,
            1097236480.0,
            1400
        ],
        [
            20240617,
            9279.42,
            9279.09,
            9280.48,
            9277.87,
            9277.87,
            11050015,
            1105002496.0,
            1401
        ],
        [
            20240617,
            9277.87,
            9278.21,
            9279.77,
            9277.24,
            9279.77,
            12520316,
            1252032512.0,
            1402
        ],
        [
            20240617,
            9279.77,
            9279.87,
            9280.11,
            9279.34,
            9280.01,
            10636811,
            1063682048.0,
            1403
        ],
        [
            20240617,
            9280.01,
            9279.77,
            9284.52,
            9279.77,
            9283.79,
            10970717,
            1097072640.0,
            1404
        ],
        [
            20240617,
            9283.79,
            9283.62,
            9284.14,
            9283.01,
            9283.75,
            9293322,
            929333248.0,
            1405
        ],
        [
            20240617,
            9283.75,
            9283.61,
            9283.76,
            9282.41,
            9283.48,
            9032162,
            903217152.0,
            1406
        ],
        [
            20240617,
            9283.48,
            9283.12,
            9283.64,
            9280.96,
            9281.11,
            9471582,
            947159040.0,
            1407
        ],
        [
            20240617,
            9281.11,
            9281.21,
            9281.23,
            9279.2,
            9279.2,
            10878311,
            1087832064.0,
            1408
        ],
        [
            20240617,
            9279.2,
            9279.81,
            9281.76,
            9279.81,
            9280.22,
            10883881,
            1088389120.0,
            1409
        ],
        [
            20240617,
            9280.22,
            9280.35,
            9280.35,
            9278.39,
            9278.39,
            11184693,
            1118470144.0,
            1410
        ],
        [
            20240617,
            9278.39,
            9278.84,
            9278.84,
            9272.84,
            9272.84,
            16414137,
            1641414656.0,
            1411
        ],
        [
            20240617,
            9272.84,
            9272.82,
            9273.48,
            9271.93,
            9272.01,
            12571434,
            1257144320.0,
            1412
        ],
        [
            20240617,
            9272.01,
            9271.93,
            9277.77,
            9271.93,
            9277.62,
            12944989,
            1294499840.0,
            1413
        ],
        [
            20240617,
            9277.62,
            9277.31,
            9279.58,
            9276.71,
            9279.58,
            9356239,
            935624704.0,
            1414
        ],
        [
            20240617,
            9279.58,
            9279.87,
            9283.24,
            9279.69,
            9283.24,
            11036905,
            1103691776.0,
            1415
        ],
        [
            20240617,
            9283.24,
            9283.19,
            9284.04,
            9282.81,
            9283.83,
            8953517,
            895352832.0,
            1416
        ],
        [
            20240617,
            9283.83,
            9283.68,
            9284.91,
            9283.68,
            9284.65,
            8930909,
            893091840.0,
            1417
        ],
        [
            20240617,
            9284.65,
            9283.9,
            9284.38,
            9283.51,
            9284.01,
            8232950,
            823296000.0,
            1418
        ],
        [
            20240617,
            9284.01,
            9282.59,
            9284.04,
            9282.18,
            9282.71,
            8500666,
            850067456.0,
            1419
        ],
        [
            20240617,
            9282.71,
            9282.3,
            9282.31,
            9278.63,
            9278.67,
            10282588,
            1028259840.0,
            1420
        ],
        [
            20240617,
            9278.67,
            9278.69,
            9280.33,
            9278.02,
            9279.96,
            9010535,
            901054464.0,
            1421
        ],
        [
            20240617,
            9279.96,
            9278.94,
            9279.32,
            9275.86,
            9275.86,
            9513852,
            951386112.0,
            1422
        ],
        [
            20240617,
            9275.86,
            9275.88,
            9276.56,
            9274.53,
            9275.73,
            9391301,
            939130880.0,
            1423
        ],
        [
            20240617,
            9275.73,
            9275.26,
            9275.63,
            9274.39,
            9275.09,
            8778209,
            877821952.0,
            1424
        ],
        [
            20240617,
            9275.09,
            9273.66,
            9276.73,
            9273.66,
            9276.73,
            9483050,
            948305920.0,
            1425
        ],
        [
            20240617,
            9276.73,
            9276.76,
            9276.84,
            9275.93,
            9276.09,
            9354599,
            935460864.0,
            1426
        ],
        [
            20240617,
            9276.09,
            9276.02,
            9276.55,
            9273.18,
            9273.44,
            9646235,
            964624384.0,
            1427
        ],
        [
            20240617,
            9273.44,
            9273.25,
            9273.55,
            9271.45,
            9271.45,
            10201323,
            1020133376.0,
            1428
        ],
        [
            20240617,
            9271.45,
            9271.71,
            9271.71,
            9270.0,
            9270.38,
            9751094,
            975110144.0,
            1429
        ],
        [
            20240617,
            9270.38,
            9270.4,
            9270.91,
            9269.11,
            9270.04,
            10032241,
            1003225088.0,
            1430
        ],
        [
            20240617,
            9270.04,
            9269.31,
            9273.48,
            9269.12,
            9273.23,
            12622550,
            1262256128.0,
            1431
        ],
        [
            20240617,
            9273.23,
            9273.54,
            9277.2,
            9273.54,
            9277.09,
            11765340,
            1176535040.0,
            1432
        ],
        [
            20240617,
            9277.09,
            9277.39,
            9278.12,
            9276.26,
            9276.7,
            10391707,
            1039171584.0,
            1433
        ],
        [
            20240617,
            9276.7,
            9275.9,
            9275.9,
            9272.27,
            9272.64,
            11445852,
            1144586240.0,
            1434
        ],
        [
            20240617,
            9272.64,
            9272.24,
            9275.59,
            9272.24,
            9273.93,
            11205008,
            1120501760.0,
            1435
        ],
        [
            20240617,
            9273.93,
            9273.02,
            9273.02,
            9270.19,
            9271.34,
            11680471,
            1168048128.0,
            1436
        ],
        [
            20240617,
            9271.34,
            9271.47,
            9274.57,
            9271.35,
            9272.98,
            11446182,
            1144619008.0,
            1437
        ],
        [
            20240617,
            9272.98,
            9272.52,
            9273.38,
            9272.04,
            9273.38,
            10942536,
            1094254592.0,
            1438
        ],
        [
            20240617,
            9273.38,
            9273.19,
            9276.15,
            9273.19,
            9275.19,
            11888547,
            1188855808.0,
            1439
        ],
        [
            20240617,
            9275.19,
            9275.46,
            9279.23,
            9275.46,
            9279.23,
            12360079,
            1236008960.0,
            1440
        ],
        [
            20240617,
            9279.23,
            9278.38,
            9278.38,
            9276.63,
            9277.13,
            12862740,
            1286275072.0,
            1441
        ],
        [
            20240617,
            9277.13,
            9276.4,
            9276.93,
            9275.31,
            9276.82,
            12290283,
            1229029376.0,
            1442
        ],
        [
            20240617,
            9276.82,
            9276.42,
            9279.07,
            9276.42,
            9277.69,
            13311007,
            1331101696.0,
            1443
        ],
        [
            20240617,
            9277.69,
            9277.6,
            9278.03,
            9276.66,
            9277.1,
            12886662,
            1288667136.0,
            1444
        ],
        [
            20240617,
            9277.1,
            9276.95,
            9277.3,
            9275.78,
            9276.57,
            13685549,
            1368555520.0,
            1445
        ],
        [
            20240617,
            9276.57,
            9276.27,
            9276.28,
            9274.13,
            9274.57,
            15850524,
            1585053696.0,
            1446
        ],
        [
            20240617,
            9274.57,
            9273.63,
            9276.35,
            9273.63,
            9276.33,
            15885261,
            1588527104.0,
            1447
        ],
        [
            20240617,
            9276.33,
            9275.93,
            9277.66,
            9275.93,
            9277.59,
            15109641,
            1510965248.0,
            1448
        ],
        [
            20240617,
            9277.59,
            9276.4,
            9277.56,
            9275.37,
            9277.43,
            16592395,
            1659240448.0,
            1449
        ],
        [
            20240617,
            9277.43,
            9276.94,
            9277.65,
            9276.84,
            9276.99,
            16344668,
            1634467840.0,
            1450
        ],
        [
            20240617,
            9276.99,
            9276.92,
            9277.15,
            9275.76,
            9276.17,
            18044672,
            1804468224.0,
            1451
        ],
        [
            20240617,
            9276.17,
            9275.56,
            9276.27,
            9274.82,
            9276.09,
            20452794,
            2045280256.0,
            1452
        ],
        [
            20240617,
            9276.09,
            9275.87,
            9276.82,
            9275.54,
            9275.98,
            19119134,
            1911914496.0,
            1453
        ],
        [
            20240617,
            9275.98,
            9275.82,
            9277.07,
            9275.74,
            9276.54,
            21177948,
            2117795840.0,
            1454
        ],
        [
            20240617,
            9276.54,
            9276.48,
            9277.49,
            9276.48,
            9277.11,
            24375778,
            2437578752.0,
            1455
        ],
        [
            20240617,
            9277.11,
            9276.55,
            9278.77,
            9276.55,
            9277.93,
            27519541,
            2751954944.0,
            1456
        ],
        [
            20240617,
            9277.93,
            9278.81,
            9280.58,
            9278.66,
            9280.58,
            31758735,
            3175874560.0,
            1457
        ],
        [
            20240617,
            9280.58,
            9280.54,
            9280.55,
            9280.54,
            9280.55,
            2557869,
            255787008.0,
            1458
        ],
        [
            20240617,
            9280.55,
            9280.55,
            9280.55,
            9280.55,
            9280.55,
            0,
            0.0,
            1459
        ],
        [
            20240617,
            9280.55,
            9281.25,
            9281.25,
            9281.25,
            9281.25,
            51340574,
            5134057472.0,
            1500
        ],
        [
            20240618,
            9281.25,
            9278.28,
            9291.57,
            9277.62,
            9285.33,
            137293845,
            13729385472.0,
            931
        ],
        [
            20240618,
            9285.33,
            9285.38,
            9292.41,
            9283.13,
            9292.41,
            67362282,
            6736229376.0,
            932
        ],
        [
            20240618,
            9292.41,
            9294.17,
            9299.43,
            9293.18,
            9297.82,
            66993901,
            6699390976.0,
            933
        ],
        [
            20240618,
            9297.82,
            9298.04,
            9301.89,
            9295.64,
            9295.64,
            59360246,
            5936025600.0,
            934
        ],
        [
            20240618,
            9295.64,
            9295.2,
            9295.2,
            9287.56,
            9291.73,
            60002928,
            6000293888.0,
            935
        ],
        [
            20240618,
            9291.73,
            9291.35,
            9291.8,
            9286.95,
            9288.53,
            51369319,
            5136932864.0,
            936
        ],
        [
            20240618,
            9288.53,
            9288.85,
            9302.27,
            9288.85,
            9302.27,
            50071910,
            5007192064.0,
            937
        ],
        [
            20240618,
            9302.27,
            9302.89,
            9304.96,
            9299.26,
            9303.48,
            48927203,
            4892721152.0,
            938
        ],
        [
            20240618,
            9303.48,
            9303.87,
            9307.41,
            9303.87,
            9307.3,
            43129190,
            4312920064.0,
            939
        ],
        [
            20240618,
            9307.3,
            9306.62,
            9308.64,
            9305.48,
            9306.26,
            42305037,
            4230504448.0,
            940
        ],
        [
            20240618,
            9306.26,
            9307.13,
            9312.52,
            9306.79,
            9312.52,
            46599486,
            4659949568.0,
            941
        ],
        [
            20240618,
            9312.52,
            9312.96,
            9313.08,
            9306.59,
            9311.54,
            44594250,
            4459425792.0,
            942
        ],
        [
            20240618,
            9311.54,
            9312.07,
            9319.36,
            9310.94,
            9318.62,
            37182987,
            3718299648.0,
            943
        ],
        [
            20240618,
            9318.62,
            9318.8,
            9319.6,
            9315.8,
            9317.45,
            38859725,
            3885973504.0,
            944
        ],
        [
            20240618,
            9317.45,
            9318.14,
            9318.19,
            9313.1,
            9314.78,
            37341176,
            3734118400.0,
            945
        ],
        [
            20240618,
            9314.78,
            9315.24,
            9322.78,
            9315.04,
            9321.46,
            37772484,
            3777249280.0,
            946
        ],
        [
            20240618,
            9321.46,
            9322.8,
            9328.1,
            9322.37,
            9327.26,
            33498716,
            3349872640.0,
            947
        ],
        [
            20240618,
            9327.26,
            9327.11,
            9327.11,
            9320.58,
            9323.35,
            35612581,
            3561259008.0,
            948
        ],
        [
            20240618,
            9323.35,
            9324.2,
            9324.83,
            9321.63,
            9322.33,
            34630198,
            3463020544.0,
            949
        ],
        [
            20240618,
            9322.33,
            9322.11,
            9324.47,
            9320.63,
            9320.63,
            36211662,
            3621167104.0,
            950
        ],
        [
            20240618,
            9320.63,
            9319.65,
            9319.65,
            9312.75,
            9316.68,
            39348051,
            3934806016.0,
            951
        ],
        [
            20240618,
            9316.68,
            9315.72,
            9319.24,
            9313.76,
            9317.61,
            34156863,
            3415687168.0,
            952
        ],
        [
            20240618,
            9317.61,
            9316.9,
            9318.58,
            9314.45,
            9314.48,
            31238625,
            3123863552.0,
            953
        ],
        [
            20240618,
            9314.48,
            9313.48,
            9313.48,
            9307.16,
            9307.25,
            34393202,
            3439321088.0,
            954
        ],
        [
            20240618,
            9307.25,
            9306.08,
            9309.05,
            9305.13,
            9309.05,
            29245594,
            2924560384.0,
            955
        ],
        [
            20240618,
            9309.05,
            9309.55,
            9319.87,
            9309.55,
            9319.04,
            32533126,
            3253313536.0,
            956
        ],
        [
            20240618,
            9319.04,
            9318.82,
            9318.96,
            9311.4,
            9311.4,
            32795760,
            3279577088.0,
            957
        ],
        [
            20240618,
            9311.4,
            9311.17,
            9311.17,
            9307.38,
            9309.08,
            29100680,
            2910068736.0,
            958
        ],
        [
            20240618,
            9309.08,
            9308.61,
            9309.23,
            9305.96,
            9306.33,
            27822560,
            2782257152.0,
            959
        ],
        [
            20240618,
            9306.33,
            9306.7,
            9307.78,
            9303.74,
            9303.74,
            27635048,
            2763505664.0,
            1000
        ],
        [
            20240618,
            9303.74,
            9303.93,
            9303.93,
            9297.88,
            9300.66,
            34332254,
            3433226240.0,
            1001
        ],
        [
            20240618,
            9300.66,
            9300.04,
            9300.46,
            9297.72,
            9298.21,
            31826974,
            3182698496.0,
            1002
        ],
        [
            20240618,
            9298.21,
            9297.43,
            9297.95,
            9294.93,
            9296.91,
            32649696,
            3264970752.0,
            1003
        ],
        [
            20240618,
            9296.91,
            9297.13,
            9303.57,
            9296.36,
            9302.62,
            30321860,
            3032186880.0,
            1004
        ],
        [
            20240618,
            9302.62,
            9302.5,
            9302.5,
            9293.28,
            9293.28,
            33111070,
            3311108096.0,
            1005
        ],
        [
            20240618,
            9293.28,
            9292.5,
            9296.5,
            9290.6,
            9296.5,
            30033662,
            3003367424.0,
            1006
        ],
        [
            20240618,
            9296.5,
            9297.59,
            9303.59,
            9297.59,
            9302.72,
            25314089,
            2531409920.0,
            1007
        ],
        [
            20240618,
            9302.72,
            9303.09,
            9305.13,
            9302.21,
            9304.51,
            22718371,
            2271838208.0,
            1008
        ],
        [
            20240618,
            9304.51,
            9305.02,
            9305.15,
            9300.77,
            9300.99,
            24231764,
            2423177216.0,
            1009
        ],
        [
            20240618,
            9300.99,
            9300.22,
            9302.01,
            9299.23,
            9301.31,
            23841988,
            2384199680.0,
            1010
        ],
        [
            20240618,
            9301.31,
            9300.63,
            9307.87,
            9299.86,
            9307.87,
            25187606,
            2518761472.0,
            1011
        ],
        [
            20240618,
            9307.87,
            9308.86,
            9311.88,
            9307.53,
            9311.88,
            19920476,
            1992048640.0,
            1012
        ],
        [
            20240618,
            9311.88,
            9312.48,
            9315.19,
            9312.48,
            9313.99,
            25709763,
            2570977280.0,
            1013
        ],
        [
            20240618,
            9313.99,
            9314.47,
            9316.98,
            9312.3,
            9316.0,
            19668164,
            1966817280.0,
            1014
        ],
        [
            20240618,
            9316.0,
            9314.22,
            9315.2,
            9310.46,
            9315.2,
            19781871,
            1978187776.0,
            1015
        ],
        [
            20240618,
            9315.2,
            9316.58,
            9324.96,
            9316.58,
            9321.95,
            27896863,
            2789687296.0,
            1016
        ],
        [
            20240618,
            9321.95,
            9322.19,
            9328.46,
            9322.19,
            9328.32,
            21131581,
            2113159168.0,
            1017
        ],
        [
            20240618,
            9328.32,
            9328.72,
            9328.72,
            9321.41,
            9322.59,
            19481384,
            1948139520.0,
            1018
        ],
        [
            20240618,
            9322.59,
            9322.67,
            9329.5,
            9322.67,
            9329.5,
            19047699,
            1904771072.0,
            1019
        ],
        [
            20240618,
            9329.5,
            9329.05,
            9329.05,
            9325.38,
            9325.38,
            16621232,
            1662124032.0,
            1020
        ],
        [
            20240618,
            9325.38,
            9324.68,
            9327.77,
            9323.01,
            9324.21,
            18448702,
            1844871168.0,
            1021
        ],
        [
            20240618,
            9324.21,
            9324.74,
            9324.74,
            9318.34,
            9322.18,
            18019112,
            1801912320.0,
            1022
        ],
        [
            20240618,
            9322.18,
            9321.92,
            9324.12,
            9320.9,
            9324.12,
            13968008,
            1396801536.0,
            1023
        ],
        [
            20240618,
            9324.12,
            9323.84,
            9328.79,
            9322.66,
            9324.18,
            16734115,
            1673412608.0,
            1024
        ],
        [
            20240618,
            9324.18,
            9323.79,
            9323.79,
            9319.91,
            9319.91,
            14303222,
            1430323200.0,
            1025
        ],
        [
            20240618,
            9319.91,
            9320.11,
            9320.11,
            9316.02,
            9316.02,
            14235229,
            1423523840.0,
            1026
        ],
        [
            20240618,
            9316.02,
            9316.03,
            9318.5,
            9315.05,
            9316.85,
            13826285,
            1382629376.0,
            1027
        ],
        [
            20240618,
            9316.85,
            9316.46,
            9316.46,
            9311.76,
            9312.33,
            13749281,
            1374928896.0,
            1028
        ],
        [
            20240618,
            9312.33,
            9311.98,
            9311.98,
            9309.88,
            9310.54,
            14123161,
            1412317184.0,
            1029
        ],
        [
            20240618,
            9310.54,
            9310.21,
            9313.3,
            9309.67,
            9313.3,
            14328783,
            1432879104.0,
            1030
        ],
        [
            20240618,
            9313.3,
            9313.12,
            9313.65,
            9312.28,
            9313.18,
            12607807,
            1260781568.0,
            1031
        ],
        [
            20240618,
            9313.18,
            9312.08,
            9312.99,
            9309.45,
            9309.83,
            13298392,
            1329840128.0,
            1032
        ],
        [
            20240618,
            9309.83,
            9309.48,
            9311.31,
            9308.03,
            9310.41,
            13255140,
            1325514752.0,
            1033
        ],
        [
            20240618,
            9310.41,
            9310.22,
            9310.22,
            9307.99,
            9308.16,
            11319695,
            1131970560.0,
            1034
        ],
        [
            20240618,
            9308.16,
            9308.16,
            9313.26,
            9308.16,
            9312.65,
            11833498,
            1183350784.0,
            1035
        ],
        [
            20240618,
            9312.65,
            9313.25,
            9319.08,
            9313.17,
            9317.31,
            15251037,
            1525104640.0,
            1036
        ],
        [
            20240618,
            9317.31,
            9318.0,
            9321.58,
            9318.0,
            9321.16,
            13117515,
            1311752192.0,
            1037
        ],
        [
            20240618,
            9321.16,
            9321.04,
            9321.75,
            9319.95,
            9319.95,
            11978824,
            1197883392.0,
            1038
        ],
        [
            20240618,
            9319.95,
            9319.77,
            9325.44,
            9318.58,
            9325.09,
            12241295,
            1224130560.0,
            1039
        ],
        [
            20240618,
            9325.09,
            9325.3,
            9327.69,
            9324.67,
            9327.01,
            11933440,
            1193345024.0,
            1040
        ],
        [
            20240618,
            9327.01,
            9327.26,
            9329.99,
            9325.25,
            9325.25,
            15117178,
            1511718912.0,
            1041
        ],
        [
            20240618,
            9325.25,
            9325.11,
            9325.47,
            9319.36,
            9319.36,
            13867573,
            1386758144.0,
            1042
        ],
        [
            20240618,
            9319.36,
            9320.01,
            9321.77,
            9319.56,
            9319.56,
            11791391,
            1179140096.0,
            1043
        ],
        [
            20240618,
            9319.56,
            9319.72,
            9321.9,
            9319.26,
            9321.75,
            10806714,
            1080672256.0,
            1044
        ],
        [
            20240618,
            9321.75,
            9321.63,
            9324.02,
            9321.54,
            9322.64,
            11856435,
            1185644544.0,
            1045
        ],
        [
            20240618,
            9322.64,
            9322.64,
            9323.18,
            9319.09,
            9319.97,
            13599202,
            1359921152.0,
            1046
        ],
        [
            20240618,
            9319.97,
            9320.06,
            9321.07,
            9319.8,
            9320.55,
            11695546,
            1169555456.0,
            1047
        ],
        [
            20240618,
            9320.55,
            9320.54,
            9323.18,
            9319.31,
            9323.18,
            11594620,
            1159462912.0,
            1048
        ],
        [
            20240618,
            9323.18,
            9323.51,
            9327.12,
            9323.51,
            9326.25,
            12271442,
            1227145216.0,
            1049
        ],
        [
            20240618,
            9326.25,
            9325.7,
            9325.7,
            9321.7,
            9322.56,
            11355249,
            1135525888.0,
            1050
        ],
        [
            20240618,
            9322.56,
            9322.26,
            9323.24,
            9322.26,
            9322.8,
            10132349,
            1013235712.0,
            1051
        ],
        [
            20240618,
            9322.8,
            9322.36,
            9322.65,
            9319.94,
            9319.94,
            11604614,
            1160462336.0,
            1052
        ],
        [
            20240618,
            9319.94,
            9319.94,
            9321.51,
            9319.37,
            9321.06,
            11646394,
            1164640256.0,
            1053
        ],
        [
            20240618,
            9321.06,
            9321.0,
            9321.51,
            9320.19,
            9320.82,
            10868152,
            1086816256.0,
            1054
        ],
        [
            20240618,
            9320.82,
            9320.62,
            9321.56,
            9320.16,
            9320.16,
            10002585,
            1000259584.0,
            1055
        ],
        [
            20240618,
            9320.16,
            9319.81,
            9319.94,
            9314.83,
            9314.88,
            10740032,
            1074003968.0,
            1056
        ],
        [
            20240618,
            9314.88,
            9314.13,
            9314.13,
            9311.66,
            9311.97,
            9920175,
            992018432.0,
            1057
        ],
        [
            20240618,
            9311.97,
            9311.59,
            9311.72,
            9309.69,
            9311.04,
            10465437,
            1046544384.0,
            1058
        ],
        [
            20240618,
            9311.04,
            9311.22,
            9314.95,
            9311.08,
            9313.72,
            10703985,
            1070399488.0,
            1059
        ],
        [
            20240618,
            9313.72,
            9314.33,
            9314.41,
            9313.38,
            9314.22,
            9291849,
            929185792.0,
            1100
        ],
        [
            20240618,
            9314.22,
            9313.7,
            9315.43,
            9313.7,
            9314.27,
            11202715,
            1120272384.0,
            1101
        ],
        [
            20240618,
            9314.27,
            9313.66,
            9313.81,
            9312.42,
            9313.76,
            10279473,
            1027948544.0,
            1102
        ],
        [
            20240618,
            9313.76,
            9313.93,
            9314.25,
            9312.78,
            9314.25,
            10599783,
            1059979264.0,
            1103
        ],
        [
            20240618,
            9314.25,
            9314.34,
            9314.96,
            9313.28,
            9314.17,
            12560129,
            1256013824.0,
            1104
        ],
        [
            20240618,
            9314.17,
            9313.36,
            9314.03,
            9311.89,
            9312.14,
            10222624,
            1022263296.0,
            1105
        ],
        [
            20240618,
            9312.14,
            9312.06,
            9312.69,
            9311.53,
            9311.63,
            9046415,
            904642560.0,
            1106
        ],
        [
            20240618,
            9311.63,
            9310.97,
            9312.02,
            9310.78,
            9311.5,
            9207797,
            920780800.0,
            1107
        ],
        [
            20240618,
            9311.5,
            9311.58,
            9313.46,
            9311.16,
            9313.24,
            8747736,
            874774528.0,
            1108
        ],
        [
            20240618,
            9313.24,
            9313.41,
            9316.34,
            9313.2,
            9315.84,
            9550716,
            955072512.0,
            1109
        ],
        [
            20240618,
            9315.84,
            9316.19,
            9322.62,
            9315.72,
            9322.39,
            13979802,
            1397981184.0,
            1110
        ],
        [
            20240618,
            9322.39,
            9322.54,
            9325.65,
            9322.11,
            9324.95,
            11508605,
            1150861312.0,
            1111
        ],
        [
            20240618,
            9324.95,
            9325.21,
            9325.21,
            9323.88,
            9324.23,
            9856605,
            985661440.0,
            1112
        ],
        [
            20240618,
            9324.23,
            9324.53,
            9325.54,
            9323.34,
            9324.56,
            10374994,
            1037500416.0,
            1113
        ],
        [
            20240618,
            9324.56,
            9325.04,
            9325.93,
            9324.4,
            9325.08,
            10141686,
            1014169600.0,
            1114
        ],
        [
            20240618,
            9325.08,
            9324.86,
            9325.08,
            9323.09,
            9323.09,
            10496234,
            1049624576.0,
            1115
        ],
        [
            20240618,
            9323.09,
            9322.69,
            9324.56,
            9322.47,
            9323.84,
            9895600,
            989560832.0,
            1116
        ],
        [
            20240618,
            9323.84,
            9323.19,
            9324.62,
            9322.76,
            9324.17,
            8852101,
            885211136.0,
            1117
        ],
        [
            20240618,
            9324.17,
            9323.49,
            9323.49,
            9318.51,
            9318.87,
            9651642,
            965165056.0,
            1118
        ],
        [
            20240618,
            9318.87,
            9318.63,
            9318.63,
            9315.99,
            9316.59,
            8693997,
            869400576.0,
            1119
        ],
        [
            20240618,
            9316.59,
            9316.43,
            9318.39,
            9315.33,
            9317.78,
            8376147,
            837615616.0,
            1120
        ],
        [
            20240618,
            9317.78,
            9317.82,
            9319.8,
            9316.94,
            9319.8,
            8376147,
            837615616.0,
            1121
        ],
        [
            20240618,
            9319.8,
            9319.21,
            9323.16,
            9319.02,
            9323.16,
            8397444,
            839745536.0,
            1122
        ],
        [
            20240618,
            9323.16,
            9323.16,
            9323.85,
            9322.87,
            9323.28,
            7510087,
            751009792.0,
            1123
        ],
        [
            20240618,
            9323.28,
            9323.01,
            9323.89,
            9322.51,
            9323.37,
            8039618,
            803962880.0,
            1124
        ],
        [
            20240618,
            9323.37,
            9322.62,
            9323.75,
            9321.87,
            9321.87,
            7290052,
            729006080.0,
            1125
        ],
        [
            20240618,
            9321.87,
            9322.04,
            9322.29,
            9318.85,
            9318.85,
            8680723,
            868073472.0,
            1126
        ],
        [
            20240618,
            9318.85,
            9318.75,
            9320.23,
            9318.73,
            9319.41,
            7878895,
            787890176.0,
            1127
        ],
        [
            20240618,
            9319.41,
            9319.4,
            9323.37,
            9319.4,
            9322.46,
            8800985,
            880099328.0,
            1128
        ],
        [
            20240618,
            9322.46,
            9322.25,
            9323.93,
            9321.96,
            9323.93,
            7381803,
            738181120.0,
            1129
        ],
        [
            20240618,
            9323.93,
            9323.48,
            9326.71,
            9323.48,
            9326.02,
            10326007,
            1032601600.0,
            1130
        ],
        [
            20240618,
            9326.02,
            9327.13,
            9328.15,
            9318.79,
            9319.24,
            32444244,
            3244425216.0,
            1301
        ],
        [
            20240618,
            9319.24,
            9319.42,
            9320.35,
            9316.53,
            9317.46,
            13821205,
            1382121472.0,
            1302
        ],
        [
            20240618,
            9317.46,
            9317.67,
            9317.79,
            9314.14,
            9314.73,
            12567992,
            1256800256.0,
            1303
        ],
        [
            20240618,
            9314.73,
            9314.53,
            9315.91,
            9312.93,
            9313.13,
            11931149,
            1193115648.0,
            1304
        ],
        [
            20240618,
            9313.13,
            9312.49,
            9312.97,
            9308.53,
            9308.74,
            13842175,
            1384218624.0,
            1305
        ],
        [
            20240618,
            9308.74,
            9307.94,
            9308.23,
            9305.4,
            9306.18,
            13407508,
            1340751872.0,
            1306
        ],
        [
            20240618,
            9306.18,
            9305.95,
            9306.08,
            9302.75,
            9303.57,
            12407101,
            1240711168.0,
            1307
        ],
        [
            20240618,
            9303.57,
            9303.04,
            9303.1,
            9300.67,
            9302.4,
            13440770,
            1344077824.0,
            1308
        ],
        [
            20240618,
            9302.4,
            9302.94,
            9304.06,
            9302.61,
            9303.45,
            13122591,
            1312260096.0,
            1309
        ],
        [
            20240618,
            9303.45,
            9303.19,
            9303.66,
            9302.58,
            9303.4,
            11288565,
            1128857600.0,
            1310
        ],
        [
            20240618,
            9303.4,
            9302.77,
            9305.44,
            9302.77,
            9305.44,
            11494349,
            1149435904.0,
            1311
        ],
        [
            20240618,
            9305.44,
            9305.29,
            9305.29,
            9303.77,
            9304.42,
            11481246,
            1148125184.0,
            1312
        ],
        [
            20240618,
            9304.42,
            9304.6,
            9304.6,
            9303.49,
            9303.9,
            10445119,
            1044512768.0,
            1313
        ],
        [
            20240618,
            9303.9,
            9303.76,
            9306.14,
            9303.39,
            9306.14,
            11464859,
            1146486784.0,
            1314
        ],
        [
            20240618,
            9306.14,
            9305.75,
            9305.75,
            9304.01,
            9304.35,
            11340013,
            1134002176.0,
            1315
        ],
        [
            20240618,
            9304.35,
            9303.87,
            9304.3,
            9301.17,
            9301.27,
            13072786,
            1307279360.0,
            1316
        ],
        [
            20240618,
            9301.27,
            9301.42,
            9303.56,
            9300.78,
            9303.2,
            13015769,
            1301577728.0,
            1317
        ],
        [
            20240618,
            9303.2,
            9303.8,
            9305.54,
            9303.42,
            9305.23,
            11648361,
            1164836864.0,
            1318
        ],
        [
            20240618,
            9305.23,
            9305.3,
            9305.52,
            9303.88,
            9303.88,
            11349187,
            1134919680.0,
            1319
        ],
        [
            20240618,
            9303.88,
            9303.29,
            9303.71,
            9302.37,
            9303.15,
            11334768,
            1133477888.0,
            1320
        ],
        [
            20240618,
            9303.15,
            9302.75,
            9302.75,
            9298.37,
            9298.46,
            12777544,
            1277755392.0,
            1321
        ],
        [
            20240618,
            9298.46,
            9298.44,
            9298.69,
            9296.69,
            9298.02,
            12968582,
            1296859136.0,
            1322
        ],
        [
            20240618,
            9298.02,
            9298.12,
            9298.46,
            9297.2,
            9297.87,
            11309209,
            1130921984.0,
            1323
        ],
        [
            20240618,
            9297.87,
            9298.06,
            9302.36,
            9297.69,
            9302.36,
            12534077,
            1253408768.0,
            1324
        ],
        [
            20240618,
            9302.36,
            9302.2,
            9306.08,
            9302.2,
            9306.08,
            11495002,
            1149501440.0,
            1325
        ],
        [
            20240618,
            9306.08,
            9306.27,
            9308.76,
            9305.64,
            9308.76,
            11280699,
            1128071168.0,
            1326
        ],
        [
            20240618,
            9308.76,
            9308.29,
            9312.15,
            9308.29,
            9312.15,
            11446836,
            1144684544.0,
            1327
        ],
        [
            20240618,
            9312.15,
            9311.62,
            9316.17,
            9311.62,
            9316.17,
            10919927,
            1091993600.0,
            1328
        ],
        [
            20240618,
            9316.17,
            9316.63,
            9318.14,
            9316.24,
            9317.28,
            10887159,
            1088716800.0,
            1329
        ],
        [
            20240618,
            9317.28,
            9317.83,
            9317.93,
            9316.88,
            9316.88,
            10927791,
            1092780032.0,
            1330
        ],
        [
            20240618,
            9316.88,
            9317.09,
            9319.78,
            9317.09,
            9318.16,
            14463459,
            1446346752.0,
            1331
        ],
        [
            20240618,
            9318.16,
            9318.72,
            9319.02,
            9317.79,
            9318.35,
            12264397,
            1226440704.0,
            1332
        ],
        [
            20240618,
            9318.35,
            9318.23,
            9318.23,
            9314.34,
            9314.89,
            12015032,
            1201504256.0,
            1333
        ],
        [
            20240618,
            9314.89,
            9314.65,
            9315.35,
            9312.46,
            9312.46,
            11632631,
            1163264000.0,
            1334
        ],
        [
            20240618,
            9312.46,
            9313.53,
            9313.53,
            9312.32,
            9313.06,
            11003486,
            1100349440.0,
            1335
        ],
        [
            20240618,
            9313.06,
            9313.2,
            9313.2,
            9310.65,
            9310.94,
            13264477,
            1326448640.0,
            1336
        ],
        [
            20240618,
            9310.94,
            9310.61,
            9310.71,
            9310.01,
            9310.21,
            13046897,
            1304690688.0,
            1337
        ],
        [
            20240618,
            9310.21,
            9309.44,
            9309.44,
            9306.41,
            9306.41,
            13059020,
            1305903104.0,
            1338
        ],
        [
            20240618,
            9306.41,
            9307.14,
            9307.14,
            9303.31,
            9303.31,
            13073766,
            1307377664.0,
            1339
        ],
        [
            20240618,
            9303.31,
            9303.43,
            9305.09,
            9303.29,
            9304.29,
            11460928,
            1146093568.0,
            1340
        ],
        [
            20240618,
            9304.29,
            9303.91,
            9304.96,
            9303.14,
            9303.55,
            12873884,
            1287389184.0,
            1341
        ],
        [
            20240618,
            9303.55,
            9303.92,
            9305.01,
            9303.51,
            9305.01,
            10618788,
            1061879808.0,
            1342
        ],
        [
            20240618,
            9305.01,
            9305.1,
            9305.19,
            9303.32,
            9303.72,
            10057800,
            1005780992.0,
            1343
        ],
        [
            20240618,
            9303.72,
            9303.86,
            9304.16,
            9303.24,
            9304.11,
            10131529,
            1013153792.0,
            1344
        ],
        [
            20240618,
            9304.11,
            9303.81,
            9304.42,
            9302.5,
            9303.16,
            10377286,
            1037729792.0,
            1345
        ],
        [
            20240618,
            9303.16,
            9303.35,
            9304.19,
            9302.36,
            9303.2,
            11455355,
            1145536512.0,
            1346
        ],
        [
            20240618,
            9303.2,
            9303.13,
            9305.87,
            9302.99,
            9305.33,
            10328462,
            1032847360.0,
            1347
        ],
        [
            20240618,
            9305.33,
            9305.34,
            9305.34,
            9302.63,
            9302.98,
            10222296,
            1022230528.0,
            1348
        ],
        [
            20240618,
            9302.98,
            9303.14,
            9303.34,
            9300.52,
            9300.66,
            11732901,
            1173291008.0,
            1349
        ],
        [
            20240618,
            9300.66,
            9300.19,
            9300.26,
            9299.49,
            9299.49,
            10499188,
            1049919488.0,
            1350
        ],
        [
            20240618,
            9299.49,
            9299.56,
            9300.12,
            9298.62,
            9298.62,
            9833338,
            983334912.0,
            1351
        ],
        [
            20240618,
            9298.62,
            9298.53,
            9298.7,
            9295.13,
            9295.13,
            11534651,
            1153466368.0,
            1352
        ],
        [
            20240618,
            9295.13,
            9295.02,
            9295.02,
            9291.41,
            9291.68,
            12687430,
            1268744192.0,
            1353
        ],
        [
            20240618,
            9291.68,
            9291.46,
            9291.46,
            9288.78,
            9289.08,
            13763206,
            1376321536.0,
            1354
        ],
        [
            20240618,
            9289.08,
            9288.71,
            9290.25,
            9287.65,
            9290.25,
            12382690,
            1238269952.0,
            1355
        ],
        [
            20240618,
            9290.25,
            9290.45,
            9290.71,
            9287.85,
            9288.52,
            11155856,
            1115586560.0,
            1356
        ],
        [
            20240618,
            9288.52,
            9288.12,
            9288.38,
            9284.66,
            9284.66,
            11141436,
            1114144768.0,
            1357
        ],
        [
            20240618,
            9284.66,
            9285.09,
            9285.3,
            9279.19,
            9279.4,
            15195497,
            1519550464.0,
            1358
        ],
        [
            20240618,
            9279.4,
            9279.99,
            9279.99,
            9276.44,
            9277.58,
            15463213,
            1546321920.0,
            1359
        ],
        [
            20240618,
            9277.58,
            9277.39,
            9281.97,
            9276.99,
            9281.97,
            14916640,
            1491664896.0,
            1400
        ],
        [
            20240618,
            9281.97,
            9282.76,
            9282.76,
            9279.35,
            9281.48,
            10795735,
            1079574528.0,
            1401
        ],
        [
            20240618,
            9281.48,
            9281.31,
            9285.24,
            9281.31,
            9285.19,
            10747566,
            1074757632.0,
            1402
        ],
        [
            20240618,
            9285.19,
            9285.41,
            9288.95,
            9285.41,
            9288.95,
            9787466,
            978747392.0,
            1403
        ],
        [
            20240618,
            9288.95,
            9288.43,
            9289.06,
            9287.29,
            9288.94,
            8636652,
            863666176.0,
            1404
        ],
        [
            20240618,
            9288.94,
            9289.07,
            9290.47,
            9287.29,
            9287.72,
            9096388,
            909639680.0,
            1405
        ],
        [
            20240618,
            9287.72,
            9287.67,
            9288.36,
            9287.02,
            9287.02,
            7775510,
            777551872.0,
            1406
        ],
        [
            20240618,
            9287.02,
            9286.79,
            9287.02,
            9282.28,
            9283.21,
            11480587,
            1148059648.0,
            1407
        ],
        [
            20240618,
            9283.21,
            9282.03,
            9285.0,
            9281.4,
            9285.0,
            9582008,
            958201856.0,
            1408
        ],
        [
            20240618,
            9285.0,
            9284.89,
            9286.08,
            9284.89,
            9285.97,
            8229676,
            822968320.0,
            1409
        ],
        [
            20240618,
            9285.97,
            9285.28,
            9287.81,
            9285.01,
            9287.81,
            7883314,
            788332544.0,
            1410
        ],
        [
            20240618,
            9287.81,
            9287.59,
            9292.58,
            9287.59,
            9292.58,
            10129561,
            1012957184.0,
            1411
        ],
        [
            20240618,
            9292.58,
            9293.0,
            9298.67,
            9293.0,
            9298.67,
            11916727,
            1191673856.0,
            1412
        ],
        [
            20240618,
            9298.67,
            9298.5,
            9300.82,
            9298.5,
            9300.15,
            10225245,
            1022525440.0,
            1413
        ],
        [
            20240618,
            9300.15,
            9299.88,
            9300.65,
            9299.7,
            9299.92,
            9523027,
            952303616.0,
            1414
        ],
        [
            20240618,
            9299.92,
            9299.07,
            9299.07,
            9290.44,
            9291.68,
            12522281,
            1252229120.0,
            1415
        ],
        [
            20240618,
            9291.68,
            9291.69,
            9294.32,
            9291.69,
            9293.78,
            7830887,
            783089664.0,
            1416
        ],
        [
            20240618,
            9293.78,
            9293.79,
            9295.25,
            9293.79,
            9294.73,
            8265064,
            826507264.0,
            1417
        ],
        [
            20240618,
            9294.73,
            9294.63,
            9295.14,
            9293.75,
            9295.14,
            7925915,
            792592384.0,
            1418
        ],
        [
            20240618,
            9295.14,
            9294.6,
            9296.27,
            9294.47,
            9295.84,
            7996691,
            799670272.0,
            1419
        ],
        [
            20240618,
            9295.84,
            9296.1,
            9296.42,
            9292.82,
            9294.04,
            8686131,
            868614144.0,
            1420
        ],
        [
            20240618,
            9294.04,
            9294.19,
            9298.29,
            9294.1,
            9297.36,
            10962852,
            1096286208.0,
            1421
        ],
        [
            20240618,
            9297.36,
            9297.3,
            9297.3,
            9293.77,
            9294.05,
            9433897,
            943390720.0,
            1422
        ],
        [
            20240618,
            9294.05,
            9293.88,
            9295.91,
            9293.88,
            9295.78,
            7882006,
            788201472.0,
            1423
        ],
        [
            20240618,
            9295.78,
            9295.4,
            9296.0,
            9294.95,
            9296.0,
            8502957,
            850296832.0,
            1424
        ],
        [
            20240618,
            9296.0,
            9295.67,
            9296.38,
            9295.26,
            9295.86,
            8814579,
            881459200.0,
            1425
        ],
        [
            20240618,
            9295.86,
            9296.04,
            9296.68,
            9295.17,
            9295.85,
            9181912,
            918192128.0,
            1426
        ],
        [
            20240618,
            9295.85,
            9296.21,
            9298.4,
            9296.07,
            9297.99,
            9149798,
            914980864.0,
            1427
        ],
        [
            20240618,
            9297.99,
            9297.63,
            9298.79,
            9297.17,
            9298.29,
            9143900,
            914391040.0,
            1428
        ],
        [
            20240618,
            9298.29,
            9298.47,
            9299.1,
            9297.97,
            9298.78,
            9341492,
            934150144.0,
            1429
        ],
        [
            20240618,
            9298.78,
            9298.58,
            9298.78,
            9297.36,
            9297.93,
            11111946,
            1111195648.0,
            1430
        ],
        [
            20240618,
            9297.93,
            9298.33,
            9300.0,
            9298.31,
            9299.48,
            11629026,
            1162903552.0,
            1431
        ],
        [
            20240618,
            9299.48,
            9298.91,
            9298.91,
            9293.84,
            9295.06,
            15360643,
            1536065536.0,
            1432
        ],
        [
            20240618,
            9295.06,
            9294.93,
            9297.08,
            9294.58,
            9296.13,
            11051983,
            1105199104.0,
            1433
        ],
        [
            20240618,
            9296.13,
            9296.27,
            9297.91,
            9295.85,
            9297.91,
            12759849,
            1275985920.0,
            1434
        ],
        [
            20240618,
            9297.91,
            9297.48,
            9299.81,
            9297.3,
            9299.47,
            11470755,
            1147076608.0,
            1435
        ],
        [
            20240618,
            9299.47,
            9299.92,
            9303.45,
            9299.92,
            9303.37,
            13271357,
            1327136768.0,
            1436
        ],
        [
            20240618,
            9303.37,
            9303.36,
            9303.61,
            9302.22,
            9302.78,
            12235562,
            1223557120.0,
            1437
        ],
        [
            20240618,
            9302.78,
            9302.51,
            9302.51,
            9300.95,
            9300.95,
            11490416,
            1149042688.0,
            1438
        ],
        [
            20240618,
            9300.95,
            9301.85,
            9303.06,
            9301.16,
            9301.92,
            12839802,
            1283981312.0,
            1439
        ],
        [
            20240618,
            9301.92,
            9301.62,
            9303.89,
            9301.62,
            9303.89,
            13352953,
            1335296000.0,
            1440
        ],
        [
            20240618,
            9303.89,
            9304.14,
            9305.76,
            9302.9,
            9305.76,
            15805308,
            1580531712.0,
            1441
        ],
        [
            20240618,
            9305.76,
            9305.49,
            9306.19,
            9304.29,
            9305.98,
            14755093,
            1475510272.0,
            1442
        ],
        [
            20240618,
            9305.98,
            9306.15,
            9307.11,
            9305.71,
            9307.08,
            15520881,
            1552089088.0,
            1443
        ],
        [
            20240618,
            9307.08,
            9307.04,
            9308.39,
            9307.03,
            9308.2,
            16444613,
            1644462080.0,
            1444
        ],
        [
            20240618,
            9308.2,
            9308.08,
            9308.31,
            9307.0,
            9308.31,
            16466568,
            1646657536.0,
            1445
        ],
        [
            20240618,
            9308.31,
            9308.36,
            9309.5,
            9307.59,
            9308.66,
            17414543,
            1741455360.0,
            1446
        ],
        [
            20240618,
            9308.66,
            9308.58,
            9309.38,
            9308.21,
            9309.38,
            18105623,
            1810563072.0,
            1447
        ],
        [
            20240618,
            9309.38,
            9309.06,
            9309.06,
            9306.7,
            9308.07,
            18195405,
            1819541504.0,
            1448
        ],
        [
            20240618,
            9308.07,
            9307.92,
            9307.92,
            9306.92,
            9307.26,
            18534555,
            1853456384.0,
            1449
        ],
        [
            20240618,
            9307.26,
            9307.47,
            9309.02,
            9307.47,
            9308.14,
            18729854,
            1872986112.0,
            1450
        ],
        [
            20240618,
            9308.14,
            9308.99,
            9308.99,
            9306.45,
            9307.28,
            21352603,
            2135261184.0,
            1451
        ],
        [
            20240618,
            9307.28,
            9307.21,
            9309.89,
            9307.21,
            9309.82,
            22214074,
            2221408256.0,
            1452
        ],
        [
            20240618,
            9309.82,
            9309.97,
            9311.42,
            9309.96,
            9311.07,
            21289033,
            2128904192.0,
            1453
        ],
        [
            20240618,
            9311.07,
            9311.18,
            9312.24,
            9310.69,
            9312.08,
            24390851,
            2439086080.0,
            1454
        ],
        [
            20240618,
            9312.08,
            9312.37,
            9315.53,
            9312.37,
            9315.44,
            28424594,
            2842460160.0,
            1455
        ],
        [
            20240618,
            9315.44,
            9315.03,
            9317.23,
            9315.03,
            9316.54,
            31902258,
            3190226944.0,
            1456
        ],
        [
            20240618,
            9316.54,
            9316.17,
            9318.37,
            9316.17,
            9318.36,
            36257456,
            3625746432.0,
            1457
        ],
        [
            20240618,
            9318.36,
            9318.08,
            9318.08,
            9318.07,
            9318.07,
            2723675,
            272367616.0,
            1458
        ],
        [
            20240618,
            9318.07,
            9318.07,
            9318.07,
            9318.07,
            9318.07,
            0,
            0.0,
            1459
        ],
        [
            20240618,
            9318.07,
            9318.43,
            9318.47,
            9318.43,
            9318.47,
            63410011,
            6341001216.0,
            1500
        ],
        [
            20240619,
            9318.47,
            9324.88,
            9325.85,
            9305.79,
            9308.93,
            162119786,
            16211979264.0,
            931
        ],
        [
            20240619,
            9308.93,
            9307.88,
            9307.88,
            9301.59,
            9302.67,
            72322990,
            7232300032.0,
            932
        ],
        [
            20240619,
            9302.67,
            9304.22,
            9309.66,
            9303.72,
            9309.66,
            69196235,
            6919624704.0,
            933
        ],
        [
            20240619,
            9309.66,
            9309.98,
            9311.31,
            9308.74,
            9310.35,
            62101063,
            6210107392.0,
            934
        ],
        [
            20240619,
            9310.35,
            9309.76,
            9309.76,
            9298.05,
            9298.05,
            58393141,
            5839314944.0,
            935
        ],
        [
            20240619,
            9298.05,
            9298.29,
            9298.53,
            9296.08,
            9296.72,
            49675091,
            4967510016.0,
            936
        ],
        [
            20240619,
            9296.72,
            9296.13,
            9296.13,
            9287.84,
            9287.99,
            49042792,
            4904280064.0,
            937
        ],
        [
            20240619,
            9287.99,
            9287.95,
            9287.95,
            9284.05,
            9284.05,
            42690183,
            4269019136.0,
            938
        ],
        [
            20240619,
            9284.05,
            9284.03,
            9284.52,
            9274.57,
            9274.81,
            44264685,
            4426469376.0,
            939
        ],
        [
            20240619,
            9274.81,
            9274.44,
            9275.82,
            9273.8,
            9273.8,
            42519339,
            4251934720.0,
            940
        ],
        [
            20240619,
            9273.8,
            9275.08,
            9276.84,
            9273.13,
            9273.49,
            41450570,
            4145057792.0,
            941
        ],
        [
            20240619,
            9273.49,
            9273.42,
            9274.08,
            9272.34,
            9272.7,
            35333969,
            3533398016.0,
            942
        ],
        [
            20240619,
            9272.7,
            9272.32,
            9274.01,
            9269.48,
            9273.42,
            35222642,
            3522265088.0,
            943
        ],
        [
            20240619,
            9273.42,
            9273.2,
            9273.2,
            9264.12,
            9264.12,
            39760111,
            3976011776.0,
            944
        ],
        [
            20240619,
            9264.12,
            9264.14,
            9275.38,
            9263.68,
            9275.01,
            39047733,
            3904774144.0,
            945
        ],
        [
            20240619,
            9275.01,
            9275.3,
            9275.3,
            9271.57,
            9274.4,
            35333315,
            3533332480.0,
            946
        ],
        [
            20240619,
            9274.4,
            9274.96,
            9274.96,
            9266.12,
            9266.82,
            38429645,
            3842965504.0,
            947
        ],
        [
            20240619,
            9266.82,
            9267.29,
            9270.22,
            9266.16,
            9266.16,
            33733008,
            3373301760.0,
            948
        ],
        [
            20240619,
            9266.16,
            9266.07,
            9268.09,
            9260.23,
            9268.09,
            38285630,
            3828563968.0,
            949
        ],
        [
            20240619,
            9268.09,
            9269.18,
            9280.94,
            9269.18,
            9280.56,
            32457678,
            3245768704.0,
            950
        ],
        [
            20240619,
            9280.56,
            9280.49,
            9280.49,
            9273.96,
            9276.85,
            33594319,
            3359432704.0,
            951
        ],
        [
            20240619,
            9276.85,
            9277.76,
            9282.91,
            9277.76,
            9281.54,
            29827797,
            2982780928.0,
            952
        ],
        [
            20240619,
            9281.54,
            9281.27,
            9281.27,
            9275.23,
            9275.23,
            31336356,
            3133636608.0,
            953
        ],
        [
            20240619,
            9275.23,
            9275.04,
            9275.18,
            9272.2,
            9272.2,
            27912512,
            2791251968.0,
            954
        ],
        [
            20240619,
            9272.2,
            9271.26,
            9271.26,
            9262.55,
            9262.58,
            35205683,
            3520569344.0,
            955
        ],
        [
            20240619,
            9262.58,
            9262.17,
            9262.17,
            9255.59,
            9256.85,
            30578842,
            3057885184.0,
            956
        ],
        [
            20240619,
            9256.85,
            9256.58,
            9260.57,
            9256.51,
            9259.51,
            27512250,
            2751225856.0,
            957
        ],
        [
            20240619,
            9259.51,
            9259.6,
            9262.42,
            9259.6,
            9262.42,
            21439929,
            2143993856.0,
            958
        ],
        [
            20240619,
            9262.42,
            9262.31,
            9263.61,
            9259.7,
            9260.28,
            21139121,
            2113912832.0,
            959
        ],
        [
            20240619,
            9260.28,
            9260.48,
            9262.69,
            9260.48,
            9262.07,
            18823977,
            1882398720.0,
            1000
        ],
        [
            20240619,
            9262.07,
            9261.32,
            9261.32,
            9255.27,
            9258.09,
            25448031,
            2544803840.0,
            1001
        ],
        [
            20240619,
            9258.09,
            9257.67,
            9257.9,
            9249.79,
            9249.79,
            27771526,
            2777153536.0,
            1002
        ],
        [
            20240619,
            9249.79,
            9250.06,
            9251.17,
            9248.29,
            9248.29,
            22494485,
            2249449472.0,
            1003
        ],
        [
            20240619,
            9248.29,
            9248.12,
            9248.12,
            9243.93,
            9245.32,
            25236920,
            2523693056.0,
            1004
        ],
        [
            20240619,
            9245.32,
            9245.89,
            9246.39,
            9243.74,
            9243.74,
            21820039,
            2182004736.0,
            1005
        ],
        [
            20240619,
            9243.74,
            9243.6,
            9243.6,
            9238.48,
            9239.53,
            29317356,
            2931736576.0,
            1006
        ],
        [
            20240619,
            9239.53,
            9239.82,
            9243.87,
            9239.59,
            9243.6,
            23409613,
            2340962304.0,
            1007
        ],
        [
            20240619,
            9243.6,
            9243.88,
            9249.65,
            9243.88,
            9245.26,
            22685932,
            2268594176.0,
            1008
        ],
        [
            20240619,
            9245.26,
            9245.79,
            9245.79,
            9239.92,
            9241.38,
            20105124,
            2010513408.0,
            1009
        ],
        [
            20240619,
            9241.38,
            9241.93,
            9247.86,
            9240.09,
            9247.02,
            21038522,
            2103853056.0,
            1010
        ],
        [
            20240619,
            9247.02,
            9247.43,
            9247.44,
            9242.88,
            9243.56,
            20281580,
            2028158976.0,
            1011
        ],
        [
            20240619,
            9243.56,
            9243.86,
            9246.85,
            9243.28,
            9243.28,
            16054180,
            1605419008.0,
            1012
        ],
        [
            20240619,
            9243.28,
            9243.31,
            9243.64,
            9241.56,
            9243.64,
            16705771,
            1670578176.0,
            1013
        ],
        [
            20240619,
            9243.64,
            9243.55,
            9243.55,
            9240.42,
            9240.43,
            16654163,
            1665417216.0,
            1014
        ],
        [
            20240619,
            9240.43,
            9240.37,
            9241.95,
            9239.61,
            9239.76,
            16639417,
            1663942656.0,
            1015
        ],
        [
            20240619,
            9239.76,
            9240.52,
            9240.52,
            9237.43,
            9240.51,
            21831833,
            2183184384.0,
            1016
        ],
        [
            20240619,
            9240.51,
            9240.66,
            9240.66,
            9236.39,
            9236.79,
            16845526,
            1684553728.0,
            1017
        ],
        [
            20240619,
            9236.79,
            9235.48,
            9235.91,
            9234.12,
            9235.91,
            17746321,
            1774632960.0,
            1018
        ],
        [
            20240619,
            9235.91,
            9236.52,
            9236.81,
            9233.71,
            9234.25,
            17723379,
            1772339200.0,
            1019
        ],
        [
            20240619,
            9234.25,
            9234.3,
            9235.28,
            9231.75,
            9233.82,
            21513823,
            2151383040.0,
            1020
        ],
        [
            20240619,
            9233.82,
            9233.56,
            9233.75,
            9231.45,
            9231.45,
            21292145,
            2129215488.0,
            1021
        ],
        [
            20240619,
            9231.45,
            9231.4,
            9231.4,
            9226.4,
            9226.99,
            25468428,
            2546843648.0,
            1022
        ],
        [
            20240619,
            9226.99,
            9226.73,
            9226.73,
            9222.42,
            9222.42,
            23030814,
            2303082496.0,
            1023
        ],
        [
            20240619,
            9222.42,
            9223.23,
            9230.9,
            9222.62,
            9230.61,
            23418297,
            2341830656.0,
            1024
        ],
        [
            20240619,
            9230.61,
            9230.92,
            9235.08,
            9230.85,
            9233.85,
            16652031,
            1665204224.0,
            1025
        ],
        [
            20240619,
            9233.85,
            9233.79,
            9233.79,
            9229.62,
            9229.89,
            14969230,
            1496924160.0,
            1026
        ],
        [
            20240619,
            9229.89,
            9229.89,
            9230.34,
            9226.7,
            9226.76,
            14204752,
            1420476416.0,
            1027
        ],
        [
            20240619,
            9226.76,
            9226.83,
            9227.05,
            9221.84,
            9223.23,
            16754597,
            1675460608.0,
            1028
        ],
        [
            20240619,
            9223.23,
            9223.59,
            9223.59,
            9221.5,
            9222.19,
            15616728,
            1561673728.0,
            1029
        ],
        [
            20240619,
            9222.19,
            9221.8,
            9228.02,
            9221.8,
            9227.59,
            16624673,
            1662468096.0,
            1030
        ],
        [
            20240619,
            9227.59,
            9227.82,
            9228.5,
            9227.08,
            9227.88,
            13906400,
            1390641152.0,
            1031
        ],
        [
            20240619,
            9227.88,
            9228.25,
            9234.79,
            9228.25,
            9234.16,
            14623202,
            1462321152.0,
            1032
        ],
        [
            20240619,
            9234.16,
            9235.12,
            9241.22,
            9235.1,
            9241.11,
            17679474,
            1767948288.0,
            1033
        ],
        [
            20240619,
            9241.11,
            9241.67,
            9248.07,
            9241.67,
            9247.71,
            17452882,
            1745289216.0,
            1034
        ],
        [
            20240619,
            9247.71,
            9246.87,
            9248.59,
            9245.67,
            9247.71,
            17744026,
            1774403584.0,
            1035
        ],
        [
            20240619,
            9247.71,
            9247.0,
            9249.26,
            9245.59,
            9246.27,
            17883945,
            1788395520.0,
            1036
        ],
        [
            20240619,
            9246.27,
            9246.29,
            9252.47,
            9246.29,
            9252.47,
            14327308,
            1432731648.0,
            1037
        ],
        [
            20240619,
            9252.47,
            9252.16,
            9256.46,
            9252.16,
            9256.39,
            14594531,
            1459453952.0,
            1038
        ],
        [
            20240619,
            9256.39,
            9256.51,
            9256.51,
            9250.33,
            9251.54,
            14572578,
            1457258496.0,
            1039
        ],
        [
            20240619,
            9251.54,
            9251.7,
            9252.46,
            9250.04,
            9250.77,
            12507371,
            1250738176.0,
            1040
        ],
        [
            20240619,
            9250.77,
            9250.76,
            9253.64,
            9248.83,
            9253.18,
            13714381,
            1371439104.0,
            1041
        ],
        [
            20240619,
            9253.18,
            9254.45,
            9254.45,
            9250.13,
            9250.23,
            12292740,
            1229275136.0,
            1042
        ],
        [
            20240619,
            9250.23,
            9249.7,
            9251.86,
            9249.7,
            9250.73,
            13769104,
            1376911360.0,
            1043
        ],
        [
            20240619,
            9250.73,
            9249.53,
            9249.53,
            9244.07,
            9244.07,
            15448789,
            1544880128.0,
            1044
        ],
        [
            20240619,
            9244.07,
            9243.39,
            9244.01,
            9242.55,
            9243.63,
            12922705,
            1292271616.0,
            1045
        ],
        [
            20240619,
            9243.63,
            9243.04,
            9243.46,
            9240.52,
            9243.46,
            13079828,
            1307983872.0,
            1046
        ],
        [
            20240619,
            9243.46,
            9243.45,
            9245.59,
            9242.83,
            9245.19,
            12808675,
            1280868352.0,
            1047
        ],
        [
            20240619,
            9245.19,
            9245.61,
            9248.08,
            9245.26,
            9246.53,
            14126441,
            1412644864.0,
            1048
        ],
        [
            20240619,
            9246.53,
            9246.35,
            9247.58,
            9242.68,
            9247.58,
            13468784,
            1346879488.0,
            1049
        ],
        [
            20240619,
            9247.58,
            9247.35,
            9253.81,
            9247.35,
            9253.81,
            12728392,
            1272840192.0,
            1050
        ],
        [
            20240619,
            9253.81,
            9254.25,
            9254.84,
            9249.35,
            9249.92,
            12443802,
            1244381184.0,
            1051
        ],
        [
            20240619,
            9249.92,
            9249.22,
            9251.76,
            9248.56,
            9248.56,
            10117932,
            1011793920.0,
            1052
        ],
        [
            20240619,
            9248.56,
            9247.96,
            9247.96,
            9244.35,
            9247.16,
            13159130,
            1315913728.0,
            1053
        ],
        [
            20240619,
            9247.16,
            9247.15,
            9247.25,
            9243.63,
            9244.07,
            9207634,
            920764416.0,
            1054
        ],
        [
            20240619,
            9244.07,
            9244.17,
            9244.17,
            9242.64,
            9242.64,
            9076892,
            907689984.0,
            1055
        ],
        [
            20240619,
            9242.64,
            9242.63,
            9243.04,
            9238.98,
            9240.42,
            11670477,
            1167048704.0,
            1056
        ],
        [
            20240619,
            9240.42,
            9240.98,
            9244.19,
            9240.98,
            9244.1,
            9783202,
            978321408.0,
            1057
        ],
        [
            20240619,
            9244.1,
            9245.36,
            9250.31,
            9245.36,
            9249.72,
            12157736,
            1215774720.0,
            1058
        ],
        [
            20240619,
            9249.72,
            9250.12,
            9251.74,
            9249.14,
            9251.74,
            9110150,
            911015936.0,
            1059
        ],
        [
            20240619,
            9251.74,
            9251.83,
            9252.73,
            9248.77,
            9248.87,
            10432666,
            1043267584.0,
            1100
        ],
        [
            20240619,
            9248.87,
            9249.69,
            9252.42,
            9249.69,
            9252.36,
            10000618,
            1000062976.0,
            1101
        ],
        [
            20240619,
            9252.36,
            9252.47,
            9255.96,
            9252.1,
            9255.3,
            10977105,
            1097711616.0,
            1102
        ],
        [
            20240619,
            9255.3,
            9255.0,
            9255.0,
            9250.67,
            9250.67,
            12343204,
            1234321408.0,
            1103
        ],
        [
            20240619,
            9250.67,
            9250.05,
            9250.38,
            9248.45,
            9248.99,
            9803521,
            980353024.0,
            1104
        ],
        [
            20240619,
            9248.99,
            9248.86,
            9251.09,
            9248.86,
            9250.49,
            10758710,
            1075871744.0,
            1105
        ],
        [
            20240619,
            9250.49,
            9250.81,
            9251.65,
            9250.25,
            9250.43,
            11239743,
            1123975168.0,
            1106
        ],
        [
            20240619,
            9250.43,
            9250.59,
            9251.07,
            9249.8,
            9250.81,
            9857424,
            985743360.0,
            1107
        ],
        [
            20240619,
            9250.81,
            9250.9,
            9250.98,
            9248.87,
            9250.32,
            10936312,
            1093632000.0,
            1108
        ],
        [
            20240619,
            9250.32,
            9250.86,
            9252.8,
            9250.4,
            9252.8,
            9722095,
            972210176.0,
            1109
        ],
        [
            20240619,
            9252.8,
            9251.98,
            9253.78,
            9251.71,
            9253.78,
            10656962,
            1065697280.0,
            1110
        ],
        [
            20240619,
            9253.78,
            9254.14,
            9255.18,
            9253.74,
            9255.18,
            10819164,
            1081917440.0,
            1111
        ],
        [
            20240619,
            9255.18,
            9255.6,
            9257.13,
            9249.86,
            9249.92,
            13587895,
            1358790656.0,
            1112
        ],
        [
            20240619,
            9249.92,
            9250.54,
            9250.61,
            9249.21,
            9249.83,
            11428648,
            1142865920.0,
            1113
        ],
        [
            20240619,
            9249.83,
            9249.53,
            9249.53,
            9244.99,
            9245.1,
            13625908,
            1362591744.0,
            1114
        ],
        [
            20240619,
            9245.1,
            9244.98,
            9245.31,
            9244.1,
            9244.18,
            10848165,
            1084817408.0,
            1115
        ],
        [
            20240619,
            9244.18,
            9244.63,
            9245.68,
            9243.23,
            9243.23,
            10027163,
            1002717184.0,
            1116
        ],
        [
            20240619,
            9243.23,
            9242.74,
            9242.94,
            9237.86,
            9240.19,
            13956538,
            1395654656.0,
            1117
        ],
        [
            20240619,
            9240.19,
            9240.72,
            9240.72,
            9236.21,
            9236.25,
            10216398,
            1021640704.0,
            1118
        ],
        [
            20240619,
            9236.25,
            9236.6,
            9237.38,
            9235.97,
            9235.97,
            9557595,
            955760640.0,
            1119
        ],
        [
            20240619,
            9235.97,
            9236.01,
            9238.09,
            9236.01,
            9237.77,
            8306842,
            830685184.0,
            1120
        ],
        [
            20240619,
            9237.77,
            9238.0,
            9240.84,
            9237.1,
            9239.59,
            8971050,
            897105920.0,
            1121
        ],
        [
            20240619,
            9239.59,
            9239.72,
            9241.19,
            9238.31,
            9240.16,
            8656640,
            865665024.0,
            1122
        ],
        [
            20240619,
            9240.16,
            9239.88,
            9239.88,
            9238.12,
            9238.7,
            7534174,
            753418240.0,
            1123
        ],
        [
            20240619,
            9238.7,
            9238.36,
            9238.78,
            9237.34,
            9237.85,
            7398185,
            739819520.0,
            1124
        ],
        [
            20240619,
            9237.85,
            9237.52,
            9238.25,
            9236.74,
            9236.74,
            7646402,
            764641280.0,
            1125
        ],
        [
            20240619,
            9236.74,
            9237.03,
            9238.8,
            9236.4,
            9238.27,
            8051580,
            805158912.0,
            1126
        ],
        [
            20240619,
            9238.27,
            9238.12,
            9238.61,
            9236.62,
            9236.71,
            9061160,
            906117120.0,
            1127
        ],
        [
            20240619,
            9236.71,
            9236.77,
            9238.36,
            9236.77,
            9237.63,
            8073040,
            807305216.0,
            1128
        ],
        [
            20240619,
            9237.63,
            9237.89,
            9238.59,
            9237.51,
            9237.77,
            7599381,
            759939072.0,
            1129
        ],
        [
            20240619,
            9237.77,
            9237.67,
            9240.84,
            9237.67,
            9239.05,
            9141770,
            914178048.0,
            1130
        ],
        [
            20240619,
            9239.05,
            9239.82,
            9239.82,
            9233.05,
            9233.92,
            23193838,
            2319384576.0,
            1301
        ],
        [
            20240619,
            9233.92,
            9233.66,
            9233.66,
            9228.04,
            9229.06,
            13017568,
            1301757952.0,
            1302
        ],
        [
            20240619,
            9229.06,
            9228.71,
            9229.92,
            9228.0,
            9229.13,
            9491242,
            949125120.0,
            1303
        ],
        [
            20240619,
            9229.13,
            9228.88,
            9233.32,
            9228.88,
            9233.32,
            8687279,
            868728832.0,
            1304
        ],
        [
            20240619,
            9233.32,
            9232.91,
            9237.51,
            9232.91,
            9235.02,
            10950729,
            1095073792.0,
            1305
        ],
        [
            20240619,
            9235.02,
            9234.99,
            9235.23,
            9233.9,
            9234.6,
            7979984,
            797999104.0,
            1306
        ],
        [
            20240619,
            9234.6,
            9235.17,
            9235.35,
            9233.31,
            9233.31,
            7620189,
            762019840.0,
            1307
        ],
        [
            20240619,
            9233.31,
            9233.43,
            9235.4,
            9232.69,
            9235.22,
            7994398,
            799440896.0,
            1308
        ],
        [
            20240619,
            9235.22,
            9234.88,
            9235.43,
            9233.29,
            9233.44,
            7949180,
            794918912.0,
            1309
        ],
        [
            20240619,
            9233.44,
            9233.68,
            9233.68,
            9230.07,
            9230.07,
            8101879,
            810188800.0,
            1310
        ],
        [
            20240619,
            9230.07,
            9230.73,
            9230.73,
            9228.98,
            9229.13,
            9601015,
            960102400.0,
            1311
        ],
        [
            20240619,
            9229.13,
            9229.9,
            9229.9,
            9228.23,
            9228.23,
            8391386,
            839139328.0,
            1312
        ],
        [
            20240619,
            9228.23,
            9228.47,
            9228.47,
            9226.32,
            9226.61,
            8761989,
            876199936.0,
            1313
        ],
        [
            20240619,
            9226.61,
            9226.21,
            9228.06,
            9225.24,
            9227.79,
            9801061,
            980107264.0,
            1314
        ],
        [
            20240619,
            9227.79,
            9228.12,
            9228.25,
            9226.77,
            9227.76,
            8571444,
            857145344.0,
            1315
        ],
        [
            20240619,
            9227.76,
            9227.37,
            9230.22,
            9227.37,
            9230.22,
            8658605,
            865861632.0,
            1316
        ],
        [
            20240619,
            9230.22,
            9230.7,
            9230.7,
            9228.16,
            9228.17,
            8578324,
            857833472.0,
            1317
        ],
        [
            20240619,
            9228.17,
            9227.44,
            9227.44,
            9225.61,
            9226.55,
            9815975,
            981598208.0,
            1318
        ],
        [
            20240619,
            9226.55,
            9226.28,
            9227.29,
            9224.13,
            9224.84,
            9110805,
            911081472.0,
            1319
        ],
        [
            20240619,
            9224.84,
            9224.04,
            9225.27,
            9224.04,
            9224.45,
            8951554,
            895156224.0,
            1320
        ],
        [
            20240619,
            9224.45,
            9224.13,
            9224.13,
            9223.01,
            9223.31,
            8722503,
            872251392.0,
            1321
        ],
        [
            20240619,
            9223.31,
            9223.26,
            9223.26,
            9219.34,
            9219.44,
            12440032,
            1244004352.0,
            1322
        ],
        [
            20240619,
            9219.44,
            9219.06,
            9225.68,
            9218.91,
            9225.68,
            11757804,
            1175781376.0,
            1323
        ],
        [
            20240619,
            9225.68,
            9226.21,
            9229.66,
            9226.21,
            9229.53,
            8702845,
            870285312.0,
            1324
        ],
        [
            20240619,
            9229.53,
            9229.79,
            9230.48,
            9227.44,
            9227.44,
            9759611,
            975962112.0,
            1325
        ],
        [
            20240619,
            9227.44,
            9227.87,
            9228.71,
            9227.3,
            9227.3,
            7662129,
            766214144.0,
            1326
        ],
        [
            20240619,
            9227.3,
            9227.7,
            9227.7,
            9226.48,
            9226.74,
            6949427,
            694943744.0,
            1327
        ],
        [
            20240619,
            9226.74,
            9226.79,
            9227.4,
            9223.45,
            9224.64,
            9140950,
            914096128.0,
            1328
        ],
        [
            20240619,
            9224.64,
            9224.59,
            9227.5,
            9224.56,
            9227.48,
            7437670,
            743768064.0,
            1329
        ],
        [
            20240619,
            9227.48,
            9228.05,
            9231.65,
            9227.84,
            9231.65,
            8525569,
            852557824.0,
            1330
        ],
        [
            20240619,
            9231.65,
            9231.32,
            9232.91,
            9230.57,
            9232.8,
            8500010,
            850001920.0,
            1331
        ],
        [
            20240619,
            9232.8,
            9233.08,
            9235.83,
            9233.08,
            9235.83,
            9521714,
            952172544.0,
            1332
        ],
        [
            20240619,
            9235.83,
            9236.57,
            9243.81,
            9236.57,
            9239.9,
            13978163,
            1397817344.0,
            1333
        ],
        [
            20240619,
            9239.9,
            9240.25,
            9247.36,
            9240.18,
            9246.82,
            12527850,
            1252786176.0,
            1334
        ],
        [
            20240619,
            9246.82,
            9247.21,
            9247.21,
            9244.53,
            9245.59,
            11597895,
            1159790592.0,
            1335
        ],
        [
            20240619,
            9245.59,
            9245.49,
            9246.44,
            9242.49,
            9242.84,
            11836775,
            1183678464.0,
            1336
        ],
        [
            20240619,
            9242.84,
            9242.98,
            9243.19,
            9239.86,
            9239.88,
            9484688,
            948469760.0,
            1337
        ],
        [
            20240619,
            9239.88,
            9240.39,
            9243.86,
            9239.75,
            9243.58,
            11367864,
            1136787456.0,
            1338
        ],
        [
            20240619,
            9243.58,
            9243.6,
            9244.04,
            9237.95,
            9239.2,
            12251615,
            1225162752.0,
            1339
        ],
        [
            20240619,
            9239.2,
            9239.45,
            9243.12,
            9239.45,
            9242.39,
            11847915,
            1184792576.0,
            1340
        ],
        [
            20240619,
            9242.39,
            9242.55,
            9244.11,
            9242.01,
            9243.5,
            13249732,
            1324974080.0,
            1341
        ],
        [
            20240619,
            9243.5,
            9243.31,
            9243.31,
            9237.13,
            9237.54,
            12420045,
            1242005504.0,
            1342
        ],
        [
            20240619,
            9237.54,
            9237.77,
            9239.03,
            9237.52,
            9238.52,
            9380815,
            938082304.0,
            1343
        ],
        [
            20240619,
            9238.52,
            9238.29,
            9240.64,
            9238.29,
            9240.64,
            9563658,
            956366848.0,
            1344
        ],
        [
            20240619,
            9240.64,
            9240.79,
            9240.79,
            9237.25,
            9239.09,
            11012332,
            1101234176.0,
            1345
        ],
        [
            20240619,
            9239.09,
            9239.02,
            9240.57,
            9238.77,
            9240.33,
            11785657,
            1178566656.0,
            1346
        ],
        [
            20240619,
            9240.33,
            9239.82,
            9239.85,
            9237.54,
            9237.6,
            12118907,
            1211891712.0,
            1347
        ],
        [
            20240619,
            9237.6,
            9237.59,
            9238.49,
            9237.12,
            9238.49,
            9828098,
            982810624.0,
            1348
        ],
        [
            20240619,
            9238.49,
            9238.65,
            9240.1,
            9238.65,
            9240.1,
            9317573,
            931758080.0,
            1349
        ],
        [
            20240619,
            9240.1,
            9239.91,
            9239.92,
            9237.85,
            9238.33,
            10516553,
            1051656192.0,
            1350
        ],
        [
            20240619,
            9238.33,
            9238.04,
            9238.62,
            9237.58,
            9238.33,
            8980388,
            898039808.0,
            1351
        ],
        [
            20240619,
            9238.33,
            9238.53,
            9240.06,
            9238.43,
            9239.75,
            8598967,
            859897856.0,
            1352
        ],
        [
            20240619,
            9239.75,
            9239.77,
            9242.72,
            9239.58,
            9242.72,
            9092128,
            909213696.0,
            1353
        ],
        [
            20240619,
            9242.72,
            9243.66,
            9250.64,
            9243.63,
            9250.64,
            13876908,
            1387692032.0,
            1354
        ],
        [
            20240619,
            9250.64,
            9250.85,
            9253.74,
            9250.85,
            9253.74,
            12341073,
            1234108416.0,
            1355
        ],
        [
            20240619,
            9253.74,
            9253.61,
            9254.13,
            9247.4,
            9247.4,
            13272667,
            1327267840.0,
            1356
        ],
        [
            20240619,
            9247.4,
            9247.61,
            9250.08,
            9247.26,
            9249.78,
            9832357,
            983236608.0,
            1357
        ],
        [
            20240619,
            9249.78,
            9249.96,
            9250.11,
            9248.98,
            9249.96,
            9153732,
            915374080.0,
            1358
        ],
        [
            20240619,
            9249.96,
            9250.19,
            9251.49,
            9249.52,
            9251.0,
            9481738,
            948174848.0,
            1359
        ],
        [
            20240619,
            9251.0,
            9251.19,
            9253.08,
            9251.16,
            9252.59,
            10388759,
            1038876672.0,
            1400
        ],
        [
            20240619,
            9252.59,
            9252.18,
            9253.54,
            9250.65,
            9250.67,
            12232284,
            1223229440.0,
            1401
        ],
        [
            20240619,
            9250.67,
            9251.03,
            9254.23,
            9250.69,
            9253.79,
            10473300,
            1047330816.0,
            1402
        ],
        [
            20240619,
            9253.79,
            9254.4,
            9259.98,
            9254.4,
            9258.74,
            11877078,
            1187708928.0,
            1403
        ],
        [
            20240619,
            9258.74,
            9259.39,
            9259.39,
            9254.71,
            9254.71,
            12156589,
            1215660032.0,
            1404
        ],
        [
            20240619,
            9254.71,
            9255.12,
            9255.88,
            9254.57,
            9255.42,
            9219593,
            921960448.0,
            1405
        ],
        [
            20240619,
            9255.42,
            9255.26,
            9256.62,
            9255.26,
            9256.06,
            10326169,
            1032617984.0,
            1406
        ],
        [
            20240619,
            9256.06,
            9255.86,
            9255.95,
            9250.55,
            9250.55,
            12061235,
            1206124544.0,
            1407
        ],
        [
            20240619,
            9250.55,
            9250.69,
            9250.69,
            9249.41,
            9249.8,
            9345750,
            934576128.0,
            1408
        ],
        [
            20240619,
            9249.8,
            9249.9,
            9249.9,
            9245.19,
            9245.19,
            11269889,
            1126989824.0,
            1409
        ],
        [
            20240619,
            9245.19,
            9244.48,
            9244.55,
            9243.36,
            9243.38,
            10402521,
            1040252928.0,
            1410
        ],
        [
            20240619,
            9243.38,
            9242.83,
            9244.12,
            9242.63,
            9244.12,
            9261864,
            926187520.0,
            1411
        ],
        [
            20240619,
            9244.12,
            9243.92,
            9244.79,
            9243.45,
            9243.45,
            8349275,
            834928640.0,
            1412
        ],
        [
            20240619,
            9243.45,
            9243.18,
            9243.69,
            9241.75,
            9241.75,
            8763793,
            876380160.0,
            1413
        ],
        [
            20240619,
            9241.75,
            9241.96,
            9243.31,
            9240.86,
            9240.86,
            8367626,
            836763648.0,
            1414
        ],
        [
            20240619,
            9240.86,
            9240.25,
            9240.25,
            9236.33,
            9236.47,
            14070244,
            1407025152.0,
            1415
        ],
        [
            20240619,
            9236.47,
            9236.7,
            9236.7,
            9233.19,
            9233.6,
            10931066,
            1093107712.0,
            1416
        ],
        [
            20240619,
            9233.6,
            9233.88,
            9238.73,
            9233.45,
            9238.65,
            11173878,
            1117388800.0,
            1417
        ],
        [
            20240619,
            9238.65,
            9238.37,
            9238.87,
            9236.88,
            9237.35,
            9042648,
            904265728.0,
            1418
        ],
        [
            20240619,
            9237.35,
            9237.85,
            9238.53,
            9237.12,
            9237.97,
            8487231,
            848723968.0,
            1419
        ],
        [
            20240619,
            9237.97,
            9238.15,
            9238.54,
            9235.94,
            9236.29,
            9048548,
            904855552.0,
            1420
        ],
        [
            20240619,
            9236.29,
            9236.62,
            9237.75,
            9236.1,
            9237.07,
            9176341,
            917635072.0,
            1421
        ],
        [
            20240619,
            9237.07,
            9237.47,
            9237.69,
            9235.6,
            9235.69,
            9340834,
            934084608.0,
            1422
        ],
        [
            20240619,
            9235.69,
            9235.96,
            9238.48,
            9235.46,
            9238.48,
            8569149,
            856915968.0,
            1423
        ],
        [
            20240619,
            9238.48,
            9237.59,
            9238.52,
            9235.2,
            9235.62,
            9247120,
            924712960.0,
            1424
        ],
        [
            20240619,
            9235.62,
            9236.33,
            9237.37,
            9233.95,
            9235.43,
            9604617,
            960462848.0,
            1425
        ],
        [
            20240619,
            9235.43,
            9235.46,
            9235.46,
            9229.52,
            9229.66,
            16995440,
            1699545088.0,
            1426
        ],
        [
            20240619,
            9229.66,
            9229.52,
            9229.62,
            9228.64,
            9228.81,
            12102524,
            1210253312.0,
            1427
        ],
        [
            20240619,
            9228.81,
            9229.27,
            9229.27,
            9227.13,
            9228.4,
            10771162,
            1077116928.0,
            1428
        ],
        [
            20240619,
            9228.4,
            9228.17,
            9229.09,
            9227.37,
            9227.87,
            9939837,
            993984512.0,
            1429
        ],
        [
            20240619,
            9227.87,
            9227.34,
            9227.57,
            9226.76,
            9227.57,
            10400556,
            1040056320.0,
            1430
        ],
        [
            20240619,
            9227.57,
            9226.88,
            9229.26,
            9225.59,
            9226.28,
            13406363,
            1340637184.0,
            1431
        ],
        [
            20240619,
            9226.28,
            9226.66,
            9227.88,
            9226.56,
            9226.66,
            10660400,
            1066041344.0,
            1432
        ],
        [
            20240619,
            9226.66,
            9226.89,
            9226.89,
            9223.07,
            9223.28,
            13135696,
            1313570816.0,
            1433
        ],
        [
            20240619,
            9223.28,
            9223.61,
            9224.82,
            9223.61,
            9224.36,
            11141113,
            1114112000.0,
            1434
        ],
        [
            20240619,
            9224.36,
            9224.53,
            9226.7,
            9224.15,
            9226.17,
            10637794,
            1063780352.0,
            1435
        ],
        [
            20240619,
            9226.17,
            9226.22,
            9231.04,
            9226.22,
            9230.61,
            11968830,
            1196883968.0,
            1436
        ],
        [
            20240619,
            9230.61,
            9231.06,
            9232.47,
            9230.92,
            9232.15,
            11192556,
            1119256576.0,
            1437
        ],
        [
            20240619,
            9232.15,
            9232.28,
            9233.58,
            9232.19,
            9233.24,
            10322237,
            1032224768.0,
            1438
        ],
        [
            20240619,
            9233.24,
            9233.49,
            9235.06,
            9233.49,
            9234.58,
            11056898,
            1105690624.0,
            1439
        ],
        [
            20240619,
            9234.58,
            9234.41,
            9236.4,
            9234.41,
            9236.4,
            11881339,
            1188134912.0,
            1440
        ],
        [
            20240619,
            9236.4,
            9236.12,
            9236.64,
            9233.25,
            9233.73,
            14011587,
            1401159680.0,
            1441
        ],
        [
            20240619,
            9233.73,
            9233.73,
            9234.63,
            9233.44,
            9233.8,
            12457074,
            1245708288.0,
            1442
        ],
        [
            20240619,
            9233.8,
            9234.03,
            9234.7,
            9233.51,
            9234.63,
            13034117,
            1303412736.0,
            1443
        ],
        [
            20240619,
            9234.63,
            9235.08,
            9235.13,
            9232.17,
            9232.64,
            15386859,
            1538686976.0,
            1444
        ],
        [
            20240619,
            9232.64,
            9233.26,
            9233.26,
            9229.5,
            9230.16,
            15677842,
            1567784960.0,
            1445
        ],
        [
            20240619,
            9230.16,
            9230.24,
            9232.54,
            9230.24,
            9231.68,
            16375798,
            1637580800.0,
            1446
        ],
        [
            20240619,
            9231.68,
            9231.39,
            9231.39,
            9228.22,
            9228.89,
            17060652,
            1706065920.0,
            1447
        ],
        [
            20240619,
            9228.89,
            9229.06,
            9229.87,
            9228.6,
            9228.95,
            16809646,
            1680965632.0,
            1448
        ],
        [
            20240619,
            9228.95,
            9228.81,
            9229.57,
            9227.31,
            9227.31,
            17444364,
            1744437248.0,
            1449
        ],
        [
            20240619,
            9227.31,
            9226.94,
            9226.94,
            9225.55,
            9225.85,
            19624744,
            1962475520.0,
            1450
        ],
        [
            20240619,
            9225.85,
            9226.46,
            9226.46,
            9223.33,
            9223.51,
            21342446,
            2134245376.0,
            1451
        ],
        [
            20240619,
            9223.51,
            9223.14,
            9223.86,
            9222.08,
            9222.08,
            23389134,
            2338914304.0,
            1452
        ],
        [
            20240619,
            9222.08,
            9223.04,
            9223.36,
            9222.7,
            9222.7,
            22126254,
            2212626432.0,
            1453
        ],
        [
            20240619,
            9222.7,
            9223.21,
            9223.99,
            9222.1,
            9222.1,
            23412399,
            2341240832.0,
            1454
        ],
        [
            20240619,
            9222.1,
            9222.45,
            9222.85,
            9220.69,
            9220.98,
            26630545,
            2663055360.0,
            1455
        ],
        [
            20240619,
            9220.98,
            9219.86,
            9220.68,
            9219.86,
            9220.22,
            30177353,
            3017736192.0,
            1456
        ],
        [
            20240619,
            9220.22,
            9220.32,
            9221.62,
            9220.15,
            9220.59,
            34429983,
            3442999296.0,
            1457
        ],
        [
            20240619,
            9220.59,
            9221.3,
            9221.3,
            9221.29,
            9221.29,
            2556231,
            255623168.0,
            1458
        ],
        [
            20240619,
            9221.29,
            9221.29,
            9221.29,
            9221.29,
            9221.29,
            0,
            0.0,
            1459
        ],
        [
            20240619,
            9221.29,
            9219.07,
            9219.07,
            9219.07,
            9219.07,
            55056792,
            5505679360.0,
            1500
        ],
        [
            20240620,
            9219.07,
            9201.35,
            9201.35,
            9191.45,
            9193.84,
            142648721,
            14264872960.0,
            931
        ],
        [
            20240620,
            9193.84,
            9193.95,
            9203.19,
            9193.95,
            9203.12,
            66530704,
            6653071360.0,
            932
        ],
        [
            20240620,
            9203.12,
            9205.02,
            9218.34,
            9205.02,
            9217.48,
            61150934,
            6115094528.0,
            933
        ],
        [
            20240620,
            9217.48,
            9219.63,
            9223.45,
            9216.77,
            9223.45,
            53675899,
            5367590912.0,
            934
        ],
        [
            20240620,
            9223.45,
            9223.08,
            9224.14,
            9218.58,
            9224.14,
            47700656,
            4770066432.0,
            935
        ],
        [
            20240620,
            9224.14,
            9224.97,
            9225.02,
            9219.94,
            9222.97,
            43679078,
            4367908864.0,
            936
        ],
        [
            20240620,
            9222.97,
            9223.8,
            9224.26,
            9220.72,
            9222.75,
            40883188,
            4088320000.0,
            937
        ],
        [
            20240620,
            9222.75,
            9222.32,
            9222.68,
            9218.82,
            9220.35,
            38657832,
            3865784320.0,
            938
        ],
        [
            20240620,
            9220.35,
            9219.82,
            9223.83,
            9219.24,
            9221.72,
            39606630,
            3960664064.0,
            939
        ],
        [
            20240620,
            9221.72,
            9221.88,
            9221.88,
            9218.08,
            9218.27,
            36338513,
            3633852416.0,
            940
        ],
        [
            20240620,
            9218.27,
            9218.16,
            9218.16,
            9209.83,
            9209.83,
            42423981,
            4242399232.0,
            941
        ],
        [
            20240620,
            9209.83,
            9209.92,
            9211.01,
            9203.76,
            9203.88,
            42435167,
            4243517440.0,
            942
        ],
        [
            20240620,
            9203.88,
            9202.42,
            9202.42,
            9190.07,
            9190.77,
            50431499,
            5043150848.0,
            943
        ],
        [
            20240620,
            9190.77,
            9189.89,
            9191.75,
            9183.12,
            9183.12,
            42133494,
            4213350400.0,
            944
        ],
        [
            20240620,
            9183.12,
            9181.07,
            9181.07,
            9172.83,
            9172.83,
            48266845,
            4826685440.0,
            945
        ],
        [
            20240620,
            9172.83,
            9172.78,
            9176.75,
            9172.18,
            9175.91,
            39511892,
            3951190016.0,
            946
        ],
        [
            20240620,
            9175.91,
            9175.65,
            9175.65,
            9170.25,
            9171.57,
            35892910,
            3589292032.0,
            947
        ],
        [
            20240620,
            9171.57,
            9172.05,
            9176.71,
            9170.45,
            9170.45,
            34452021,
            3445202944.0,
            948
        ],
        [
            20240620,
            9170.45,
            9167.83,
            9168.63,
            9159.06,
            9159.14,
            32391078,
            3239108608.0,
            949
        ],
        [
            20240620,
            9159.14,
            9159.12,
            9159.12,
            9150.55,
            9151.22,
            36145963,
            3614597120.0,
            950
        ],
        [
            20240620,
            9151.22,
            9151.66,
            9157.71,
            9151.1,
            9155.69,
            34493800,
            3449380864.0,
            951
        ],
        [
            20240620,
            9155.69,
            9156.08,
            9161.58,
            9156.08,
            9161.58,
            25063824,
            2506383360.0,
            952
        ],
        [
            20240620,
            9161.58,
            9161.85,
            9163.67,
            9159.43,
            9163.67,
            25154428,
            2515443712.0,
            953
        ],
        [
            20240620,
            9163.67,
            9164.32,
            9164.32,
            9158.24,
            9161.41,
            24666676,
            2466668544.0,
            954
        ],
        [
            20240620,
            9161.41,
            9161.29,
            9163.09,
            9159.03,
            9162.34,
            24359147,
            2435915776.0,
            955
        ],
        [
            20240620,
            9162.34,
            9161.94,
            9162.25,
            9158.12,
            9159.82,
            24904490,
            2490449920.0,
            956
        ],
        [
            20240620,
            9159.82,
            9160.21,
            9160.66,
            9158.63,
            9158.9,
            24738926,
            2473893888.0,
            957
        ],
        [
            20240620,
            9158.9,
            9159.15,
            9166.32,
            9159.15,
            9165.74,
            25247324,
            2524733440.0,
            958
        ],
        [
            20240620,
            9165.74,
            9165.67,
            9166.5,
            9160.76,
            9161.72,
            26509384,
            2650939392.0,
            959
        ],
        [
            20240620,
            9161.72,
            9161.36,
            9161.36,
            9157.02,
            9157.02,
            24072101,
            2407211008.0,
            1000
        ],
        [
            20240620,
            9157.02,
            9155.23,
            9155.23,
            9149.02,
            9149.02,
            35368786,
            3536879616.0,
            1001
        ],
        [
            20240620,
            9149.02,
            9148.88,
            9148.88,
            9144.12,
            9146.76,
            34719325,
            3471933440.0,
            1002
        ],
        [
            20240620,
            9146.76,
            9146.62,
            9148.66,
            9145.5,
            9145.5,
            29015237,
            2901524480.0,
            1003
        ],
        [
            20240620,
            9145.5,
            9145.41,
            9146.17,
            9140.93,
            9144.03,
            29053822,
            2905382912.0,
            1004
        ],
        [
            20240620,
            9144.03,
            9143.53,
            9146.54,
            9142.67,
            9146.54,
            26320641,
            2632065024.0,
            1005
        ],
        [
            20240620,
            9146.54,
            9147.71,
            9160.91,
            9147.71,
            9160.91,
            30052179,
            3005218816.0,
            1006
        ],
        [
            20240620,
            9160.91,
            9161.28,
            9161.96,
            9157.1,
            9157.16,
            22981334,
            2298134528.0,
            1007
        ],
        [
            20240620,
            9157.16,
            9158.3,
            9160.59,
            9157.55,
            9158.3,
            18653175,
            1865318400.0,
            1008
        ],
        [
            20240620,
            9158.3,
            9157.91,
            9163.66,
            9157.79,
            9163.66,
            16901560,
            1690157056.0,
            1009
        ],
        [
            20240620,
            9163.66,
            9164.07,
            9169.25,
            9162.42,
            9162.42,
            22261750,
            2226176000.0,
            1010
        ],
        [
            20240620,
            9162.42,
            9162.44,
            9163.01,
            9158.66,
            9158.96,
            21258394,
            2125840384.0,
            1011
        ],
        [
            20240620,
            9158.96,
            9159.34,
            9159.34,
            9153.38,
            9153.8,
            23322286,
            2332229632.0,
            1012
        ],
        [
            20240620,
            9153.8,
            9153.98,
            9153.98,
            9147.34,
            9147.34,
            20761958,
            2076196864.0,
            1013
        ],
        [
            20240620,
            9147.34,
            9147.02,
            9148.05,
            9146.28,
            9147.52,
            19275438,
            1927544832.0,
            1014
        ],
        [
            20240620,
            9147.52,
            9147.0,
            9147.15,
            9143.44,
            9143.44,
            18581248,
            1858125824.0,
            1015
        ],
        [
            20240620,
            9143.44,
            9143.12,
            9143.98,
            9140.59,
            9141.96,
            18807513,
            1880752128.0,
            1016
        ],
        [
            20240620,
            9141.96,
            9141.57,
            9151.98,
            9141.57,
            9151.98,
            17632943,
            1763295232.0,
            1017
        ],
        [
            20240620,
            9151.98,
            9152.6,
            9157.05,
            9152.6,
            9156.51,
            17780235,
            1778024448.0,
            1018
        ],
        [
            20240620,
            9156.51,
            9155.66,
            9156.82,
            9154.49,
            9154.98,
            14225893,
            1422589952.0,
            1019
        ],
        [
            20240620,
            9154.98,
            9155.1,
            9155.14,
            9148.43,
            9149.68,
            19331310,
            1933131776.0,
            1020
        ],
        [
            20240620,
            9149.68,
            9149.38,
            9151.31,
            9149.25,
            9151.31,
            13898211,
            1389821952.0,
            1021
        ],
        [
            20240620,
            9151.31,
            9151.31,
            9151.76,
            9146.91,
            9147.09,
            15857080,
            1585709056.0,
            1022
        ],
        [
            20240620,
            9147.09,
            9147.21,
            9153.46,
            9147.21,
            9153.46,
            14691685,
            1469169664.0,
            1023
        ],
        [
            20240620,
            9153.46,
            9153.35,
            9153.35,
            9147.71,
            9148.09,
            15409962,
            1540997120.0,
            1024
        ],
        [
            20240620,
            9148.09,
            9148.64,
            9153.83,
            9148.64,
            9153.67,
            12685302,
            1268531200.0,
            1025
        ],
        [
            20240620,
            9153.67,
            9153.46,
            9157.78,
            9153.46,
            9157.22,
            13327555,
            1332756480.0,
            1026
        ],
        [
            20240620,
            9157.22,
            9157.09,
            9169.54,
            9157.09,
            9167.88,
            17045085,
            1704509440.0,
            1027
        ],
        [
            20240620,
            9167.88,
            9165.91,
            9168.08,
            9164.98,
            9166.17,
            14564711,
            1456472064.0,
            1028
        ],
        [
            20240620,
            9166.17,
            9166.52,
            9167.75,
            9164.82,
            9165.83,
            12939745,
            1293975552.0,
            1029
        ],
        [
            20240620,
            9165.83,
            9165.83,
            9165.83,
            9163.74,
            9164.72,
            12243590,
            1224359936.0,
            1030
        ],
        [
            20240620,
            9164.72,
            9164.32,
            9165.35,
            9161.8,
            9164.52,
            16246036,
            1624604672.0,
            1031
        ],
        [
            20240620,
            9164.52,
            9164.82,
            9164.96,
            9162.36,
            9163.15,
            14148393,
            1414840320.0,
            1032
        ],
        [
            20240620,
            9163.15,
            9163.31,
            9165.17,
            9163.0,
            9164.12,
            13612636,
            1361264640.0,
            1033
        ],
        [
            20240620,
            9164.12,
            9164.06,
            9167.71,
            9164.06,
            9166.9,
            13145530,
            1314553856.0,
            1034
        ],
        [
            20240620,
            9166.9,
            9167.32,
            9167.32,
            9159.8,
            9159.8,
            14049598,
            1404960768.0,
            1035
        ],
        [
            20240620,
            9159.8,
            9160.16,
            9160.77,
            9159.1,
            9160.64,
            11449951,
            1144995840.0,
            1036
        ],
        [
            20240620,
            9160.64,
            9160.43,
            9164.56,
            9160.43,
            9163.29,
            12504096,
            1250410496.0,
            1037
        ],
        [
            20240620,
            9163.29,
            9163.07,
            9164.22,
            9162.25,
            9163.83,
            12726097,
            1272610816.0,
            1038
        ],
        [
            20240620,
            9163.83,
            9163.93,
            9163.93,
            9159.77,
            9160.11,
            14102190,
            1410220032.0,
            1039
        ],
        [
            20240620,
            9160.11,
            9160.47,
            9161.79,
            9157.59,
            9159.22,
            12837674,
            1283768320.0,
            1040
        ],
        [
            20240620,
            9159.22,
            9158.81,
            9162.07,
            9158.52,
            9161.91,
            14879120,
            1487912960.0,
            1041
        ],
        [
            20240620,
            9161.91,
            9161.03,
            9161.52,
            9157.16,
            9158.62,
            15461735,
            1546174464.0,
            1042
        ],
        [
            20240620,
            9158.62,
            9158.16,
            9158.16,
            9155.64,
            9157.59,
            13009705,
            1300971520.0,
            1043
        ],
        [
            20240620,
            9157.59,
            9157.43,
            9160.28,
            9157.43,
            9159.74,
            11694563,
            1169457152.0,
            1044
        ],
        [
            20240620,
            9159.74,
            9160.66,
            9164.83,
            9160.66,
            9164.31,
            12955147,
            1295515648.0,
            1045
        ],
        [
            20240620,
            9164.31,
            9164.73,
            9167.29,
            9163.98,
            9163.98,
            15175507,
            1517551616.0,
            1046
        ],
        [
            20240620,
            9163.98,
            9164.66,
            9164.98,
            9163.4,
            9164.97,
            11239412,
            1123942400.0,
            1047
        ],
        [
            20240620,
            9164.97,
            9165.08,
            9165.66,
            9159.27,
            9160.16,
            11362785,
            1136279552.0,
            1048
        ],
        [
            20240620,
            9160.16,
            9160.69,
            9160.69,
            9153.64,
            9153.71,
            12321249,
            1232125952.0,
            1049
        ],
        [
            20240620,
            9153.71,
            9153.84,
            9153.84,
            9149.77,
            9149.83,
            11876425,
            1187643392.0,
            1050
        ],
        [
            20240620,
            9149.83,
            9150.81,
            9150.81,
            9144.05,
            9144.47,
            13823171,
            1382318080.0,
            1051
        ],
        [
            20240620,
            9144.47,
            9144.66,
            9144.66,
            9141.03,
            9141.1,
            13461578,
            1346158592.0,
            1052
        ],
        [
            20240620,
            9141.1,
            9140.6,
            9140.6,
            9138.13,
            9138.13,
            12982838,
            1298284544.0,
            1053
        ],
        [
            20240620,
            9138.13,
            9138.53,
            9138.53,
            9133.51,
            9133.51,
            12981688,
            1298169856.0,
            1054
        ],
        [
            20240620,
            9133.51,
            9133.18,
            9133.18,
            9130.33,
            9130.79,
            13138813,
            1313882112.0,
            1055
        ],
        [
            20240620,
            9130.79,
            9131.04,
            9133.96,
            9131.04,
            9133.22,
            12335505,
            1233551360.0,
            1056
        ],
        [
            20240620,
            9133.22,
            9133.48,
            9133.48,
            9132.34,
            9132.78,
            9601834,
            960184320.0,
            1057
        ],
        [
            20240620,
            9132.78,
            9132.54,
            9132.54,
            9126.76,
            9126.76,
            12942368,
            1294237696.0,
            1058
        ],
        [
            20240620,
            9126.76,
            9126.18,
            9126.21,
            9123.0,
            9123.42,
            14673664,
            1467367424.0,
            1059
        ],
        [
            20240620,
            9123.42,
            9123.65,
            9123.65,
            9122.19,
            9122.32,
            11684076,
            1168408576.0,
            1100
        ],
        [
            20240620,
            9122.32,
            9122.78,
            9127.65,
            9122.34,
            9127.08,
            12500000,
            1250000896.0,
            1101
        ],
        [
            20240620,
            9127.08,
            9126.97,
            9128.1,
            9124.39,
            9124.39,
            10552763,
            1055277056.0,
            1102
        ],
        [
            20240620,
            9124.39,
            9124.76,
            9126.4,
            9124.76,
            9125.36,
            9205504,
            920551424.0,
            1103
        ],
        [
            20240620,
            9125.36,
            9125.72,
            9126.5,
            9124.71,
            9126.1,
            9358696,
            935870464.0,
            1104
        ],
        [
            20240620,
            9126.1,
            9125.87,
            9126.82,
            9122.17,
            9122.34,
            10546701,
            1054670848.0,
            1105
        ],
        [
            20240620,
            9122.34,
            9121.83,
            9123.17,
            9121.75,
            9122.29,
            9877411,
            987742208.0,
            1106
        ],
        [
            20240620,
            9122.29,
            9122.11,
            9125.44,
            9122.11,
            9125.15,
            9125223,
            912523264.0,
            1107
        ],
        [
            20240620,
            9125.15,
            9124.94,
            9125.68,
            9124.5,
            9124.84,
            8844893,
            884490240.0,
            1108
        ],
        [
            20240620,
            9124.84,
            9124.62,
            9124.62,
            9119.89,
            9119.95,
            11556772,
            1155678208.0,
            1109
        ],
        [
            20240620,
            9119.95,
            9120.23,
            9120.23,
            9115.96,
            9116.25,
            11280048,
            1128005632.0,
            1110
        ],
        [
            20240620,
            9116.25,
            9116.02,
            9116.97,
            9115.38,
            9115.82,
            11439626,
            1143963648.0,
            1111
        ],
        [
            20240620,
            9115.82,
            9116.15,
            9118.04,
            9114.44,
            9117.53,
            11581678,
            1158168576.0,
            1112
        ],
        [
            20240620,
            9117.53,
            9117.86,
            9118.45,
            9115.26,
            9116.05,
            9321665,
            932167680.0,
            1113
        ],
        [
            20240620,
            9116.05,
            9115.83,
            9117.28,
            9114.29,
            9117.09,
            9343949,
            934395904.0,
            1114
        ],
        [
            20240620,
            9117.09,
            9117.12,
            9117.12,
            9115.43,
            9116.31,
            8158895,
            815890432.0,
            1115
        ],
        [
            20240620,
            9116.31,
            9116.49,
            9116.58,
            9115.29,
            9115.5,
            8326994,
            832700416.0,
            1116
        ],
        [
            20240620,
            9115.5,
            9115.1,
            9115.1,
            9111.12,
            9111.12,
            10380073,
            1038008320.0,
            1117
        ],
        [
            20240620,
            9111.12,
            9111.42,
            9112.96,
            9109.68,
            9112.22,
            11697839,
            1169784832.0,
            1118
        ],
        [
            20240620,
            9112.22,
            9112.28,
            9112.28,
            9109.93,
            9110.32,
            9426361,
            942637056.0,
            1119
        ],
        [
            20240620,
            9110.32,
            9110.07,
            9116.52,
            9109.92,
            9116.14,
            10801473,
            1080147968.0,
            1120
        ],
        [
            20240620,
            9116.14,
            9117.3,
            9117.8,
            9114.73,
            9114.73,
            9326418,
            932642816.0,
            1121
        ],
        [
            20240620,
            9114.73,
            9115.1,
            9115.79,
            9114.42,
            9114.75,
            7809424,
            780943360.0,
            1122
        ],
        [
            20240620,
            9114.75,
            9114.67,
            9114.67,
            9112.1,
            9112.1,
            7639194,
            763920384.0,
            1123
        ],
        [
            20240620,
            9112.1,
            9112.46,
            9112.46,
            9108.1,
            9108.71,
            11710617,
            1171062784.0,
            1124
        ],
        [
            20240620,
            9108.71,
            9108.21,
            9108.4,
            9105.42,
            9105.42,
            10906329,
            1090633728.0,
            1125
        ],
        [
            20240620,
            9105.42,
            9105.97,
            9107.77,
            9105.49,
            9106.69,
            11117679,
            1111769088.0,
            1126
        ],
        [
            20240620,
            9106.69,
            9107.14,
            9109.38,
            9107.14,
            9108.22,
            10125466,
            1012547584.0,
            1127
        ],
        [
            20240620,
            9108.22,
            9108.49,
            9113.21,
            9108.49,
            9113.21,
            9125058,
            912506880.0,
            1128
        ],
        [
            20240620,
            9113.21,
            9114.4,
            9115.3,
            9113.52,
            9115.17,
            8627967,
            862797824.0,
            1129
        ],
        [
            20240620,
            9115.17,
            9114.99,
            9114.99,
            9109.94,
            9111.02,
            7678844,
            767885312.0,
            1130
        ],
        [
            20240620,
            9111.02,
            9111.65,
            9113.87,
            9106.65,
            9113.87,
            24502261,
            2450227200.0,
            1301
        ],
        [
            20240620,
            9113.87,
            9113.7,
            9114.42,
            9109.21,
            9109.86,
            9715865,
            971587584.0,
            1302
        ],
        [
            20240620,
            9109.86,
            9109.88,
            9112.33,
            9109.78,
            9111.87,
            8317327,
            831733760.0,
            1303
        ],
        [
            20240620,
            9111.87,
            9112.5,
            9112.55,
            9110.93,
            9111.06,
            7629035,
            762904576.0,
            1304
        ],
        [
            20240620,
            9111.06,
            9111.17,
            9114.53,
            9110.19,
            9114.53,
            8769036,
            876904448.0,
            1305
        ],
        [
            20240620,
            9114.53,
            9114.74,
            9116.59,
            9113.81,
            9114.79,
            9395232,
            939524096.0,
            1306
        ],
        [
            20240620,
            9114.79,
            9113.73,
            9113.73,
            9110.4,
            9111.6,
            11192884,
            1119289344.0,
            1307
        ],
        [
            20240620,
            9111.6,
            9110.93,
            9111.63,
            9108.04,
            9109.31,
            10399896,
            1039990784.0,
            1308
        ],
        [
            20240620,
            9109.31,
            9108.83,
            9109.09,
            9102.63,
            9102.8,
            12474112,
            1247412224.0,
            1309
        ],
        [
            20240620,
            9102.8,
            9102.14,
            9102.2,
            9099.48,
            9099.71,
            14017650,
            1401765888.0,
            1310
        ],
        [
            20240620,
            9099.71,
            9099.66,
            9099.66,
            9097.67,
            9097.95,
            13541854,
            1354186752.0,
            1311
        ],
        [
            20240620,
            9097.95,
            9097.78,
            9098.18,
            9096.06,
            9096.9,
            12132016,
            1213202432.0,
            1312
        ],
        [
            20240620,
            9096.9,
            9096.75,
            9096.77,
            9092.5,
            9092.54,
            11537932,
            1153794048.0,
            1313
        ],
        [
            20240620,
            9092.54,
            9092.37,
            9095.08,
            9092.37,
            9094.94,
            11851849,
            1185185792.0,
            1314
        ],
        [
            20240620,
            9094.94,
            9095.18,
            9101.56,
            9094.72,
            9101.56,
            10819986,
            1081999360.0,
            1315
        ],
        [
            20240620,
            9101.56,
            9101.63,
            9103.28,
            9101.56,
            9103.28,
            10360411,
            1036042240.0,
            1316
        ],
        [
            20240620,
            9103.28,
            9102.61,
            9102.94,
            9099.58,
            9099.8,
            9730285,
            973029376.0,
            1317
        ],
        [
            20240620,
            9099.8,
            9099.53,
            9099.53,
            9096.61,
            9096.61,
            8399085,
            839909376.0,
            1318
        ],
        [
            20240620,
            9096.61,
            9096.24,
            9097.41,
            9092.81,
            9093.8,
            11557756,
            1155776512.0,
            1319
        ],
        [
            20240620,
            9093.8,
            9093.58,
            9093.58,
            9092.17,
            9092.87,
            11805154,
            1180516352.0,
            1320
        ],
        [
            20240620,
            9092.87,
            9092.11,
            9092.32,
            9089.32,
            9090.52,
            12485910,
            1248591872.0,
            1321
        ],
        [
            20240620,
            9090.52,
            9089.69,
            9089.77,
            9087.7,
            9087.7,
            12779509,
            1277952000.0,
            1322
        ],
        [
            20240620,
            9087.7,
            9087.65,
            9087.65,
            9084.84,
            9085.16,
            13969972,
            1396998144.0,
            1323
        ],
        [
            20240620,
            9085.16,
            9084.56,
            9095.51,
            9084.56,
            9095.51,
            16519323,
            1651933184.0,
            1324
        ],
        [
            20240620,
            9095.51,
            9095.87,
            9095.87,
            9093.15,
            9095.38,
            8972196,
            897220608.0,
            1325
        ],
        [
            20240620,
            9095.38,
            9095.01,
            9095.09,
            9090.51,
            9090.81,
            9080330,
            908034048.0,
            1326
        ],
        [
            20240620,
            9090.81,
            9090.59,
            9093.12,
            9090.32,
            9092.81,
            8756910,
            875692032.0,
            1327
        ],
        [
            20240620,
            9092.81,
            9092.5,
            9094.19,
            9091.59,
            9094.19,
            8628133,
            862814208.0,
            1328
        ],
        [
            20240620,
            9094.19,
            9096.22,
            9097.76,
            9095.38,
            9096.43,
            10768210,
            1076822016.0,
            1329
        ],
        [
            20240620,
            9096.43,
            9095.44,
            9096.27,
            9093.39,
            9094.06,
            9097044,
            909705216.0,
            1330
        ],
        [
            20240620,
            9094.06,
            9093.16,
            9096.9,
            9093.16,
            9096.82,
            9901169,
            990117888.0,
            1331
        ],
        [
            20240620,
            9096.82,
            9096.65,
            9098.32,
            9094.44,
            9094.44,
            10862913,
            1086291968.0,
            1332
        ],
        [
            20240620,
            9094.44,
            9094.95,
            9095.82,
            9093.5,
            9093.95,
            11047722,
            1104773120.0,
            1333
        ],
        [
            20240620,
            9093.95,
            9093.87,
            9094.26,
            9088.95,
            9088.95,
            11945895,
            1194590208.0,
            1334
        ],
        [
            20240620,
            9088.95,
            9088.09,
            9088.21,
            9087.13,
            9087.13,
            12986276,
            1298628608.0,
            1335
        ],
        [
            20240620,
            9087.13,
            9086.8,
            9086.8,
            9084.72,
            9084.72,
            12594370,
            1259438080.0,
            1336
        ],
        [
            20240620,
            9084.72,
            9085.0,
            9090.45,
            9083.32,
            9090.45,
            15629343,
            1562935296.0,
            1337
        ],
        [
            20240620,
            9090.45,
            9090.77,
            9091.81,
            9090.69,
            9091.58,
            12286354,
            1228636160.0,
            1338
        ],
        [
            20240620,
            9091.58,
            9091.25,
            9092.03,
            9090.25,
            9090.25,
            8873238,
            887324672.0,
            1339
        ],
        [
            20240620,
            9090.25,
            9090.14,
            9093.8,
            9089.06,
            9093.8,
            10625015,
            1062502400.0,
            1340
        ],
        [
            20240620,
            9093.8,
            9094.11,
            9105.25,
            9093.69,
            9105.25,
            16743129,
            1674313728.0,
            1341
        ],
        [
            20240620,
            9105.25,
            9105.25,
            9110.97,
            9105.25,
            9110.7,
            12859795,
            1285980160.0,
            1342
        ],
        [
            20240620,
            9110.7,
            9110.64,
            9112.39,
            9108.28,
            9108.99,
            12063858,
            1206386688.0,
            1343
        ],
        [
            20240620,
            9108.99,
            9109.21,
            9109.45,
            9103.08,
            9103.18,
            10620427,
            1062043648.0,
            1344
        ],
        [
            20240620,
            9103.18,
            9103.1,
            9104.34,
            9101.84,
            9104.34,
            7827611,
            782761984.0,
            1345
        ],
        [
            20240620,
            9104.34,
            9104.27,
            9104.43,
            9098.98,
            9098.98,
            7855791,
            785580032.0,
            1346
        ],
        [
            20240620,
            9098.98,
            9098.76,
            9100.87,
            9098.76,
            9100.72,
            7154227,
            715423744.0,
            1347
        ],
        [
            20240620,
            9100.72,
            9101.36,
            9101.87,
            9099.76,
            9101.87,
            6688267,
            668827648.0,
            1348
        ],
        [
            20240620,
            9101.87,
            9101.92,
            9111.27,
            9101.92,
            9111.27,
            9892324,
            989233152.0,
            1349
        ],
        [
            20240620,
            9111.27,
            9111.98,
            9117.08,
            9111.98,
            9112.02,
            10554561,
            1055457280.0,
            1350
        ],
        [
            20240620,
            9112.02,
            9111.46,
            9114.02,
            9111.46,
            9113.69,
            9733396,
            973340672.0,
            1351
        ],
        [
            20240620,
            9113.69,
            9114.22,
            9114.5,
            9108.66,
            9109.34,
            10208533,
            1020854272.0,
            1352
        ],
        [
            20240620,
            9109.34,
            9109.84,
            9109.84,
            9104.22,
            9105.74,
            8449548,
            844955648.0,
            1353
        ],
        [
            20240620,
            9105.74,
            9105.14,
            9107.15,
            9104.98,
            9106.91,
            5843507,
            584351744.0,
            1354
        ],
        [
            20240620,
            9106.91,
            9107.22,
            9107.78,
            9105.24,
            9105.24,
            6052567,
            605257728.0,
            1355
        ],
        [
            20240620,
            9105.24,
            9105.61,
            9106.33,
            9098.14,
            9098.14,
            8614372,
            861437952.0,
            1356
        ],
        [
            20240620,
            9098.14,
            9098.04,
            9100.61,
            9098.04,
            9100.56,
            8365661,
            836567040.0,
            1357
        ],
        [
            20240620,
            9100.56,
            9100.46,
            9104.12,
            9100.46,
            9104.12,
            7889868,
            788987904.0,
            1358
        ],
        [
            20240620,
            9104.12,
            9103.75,
            9106.2,
            9103.08,
            9106.2,
            8172000,
            817201152.0,
            1359
        ],
        [
            20240620,
            9106.2,
            9106.35,
            9109.0,
            9105.78,
            9109.0,
            8512789,
            851279872.0,
            1400
        ],
        [
            20240620,
            9109.0,
            9108.89,
            9121.16,
            9108.89,
            9121.04,
            13860200,
            1386020864.0,
            1401
        ],
        [
            20240620,
            9121.04,
            9121.88,
            9126.97,
            9120.15,
            9126.97,
            12019946,
            1201995776.0,
            1402
        ],
        [
            20240620,
            9126.97,
            9127.64,
            9130.13,
            9127.56,
            9129.2,
            12101539,
            1210155008.0,
            1403
        ],
        [
            20240620,
            9129.2,
            9126.53,
            9127.87,
            9124.59,
            9127.83,
            11405549,
            1140555776.0,
            1404
        ],
        [
            20240620,
            9127.83,
            9127.99,
            9127.99,
            9120.58,
            9120.87,
            10557185,
            1055719424.0,
            1405
        ],
        [
            20240620,
            9120.87,
            9120.61,
            9121.95,
            9119.32,
            9119.32,
            7689004,
            768901120.0,
            1406
        ],
        [
            20240620,
            9119.32,
            9118.72,
            9118.72,
            9115.22,
            9116.27,
            9571195,
            957120512.0,
            1407
        ],
        [
            20240620,
            9116.27,
            9116.77,
            9117.39,
            9114.7,
            9114.7,
            6544413,
            654442496.0,
            1408
        ],
        [
            20240620,
            9114.7,
            9114.88,
            9114.88,
            9108.58,
            9108.58,
            9608878,
            960888832.0,
            1409
        ],
        [
            20240620,
            9108.58,
            9108.71,
            9110.77,
            9107.74,
            9109.21,
            7394745,
            739475456.0,
            1410
        ],
        [
            20240620,
            9109.21,
            9109.76,
            9109.76,
            9106.18,
            9107.21,
            8551457,
            855146496.0,
            1411
        ],
        [
            20240620,
            9107.21,
            9107.34,
            9107.95,
            9106.45,
            9107.09,
            7864966,
            786497536.0,
            1412
        ],
        [
            20240620,
            9107.09,
            9107.38,
            9107.41,
            9100.81,
            9102.07,
            10317652,
            1031766016.0,
            1413
        ],
        [
            20240620,
            9102.07,
            9102.31,
            9102.83,
            9101.12,
            9102.75,
            8597002,
            859701248.0,
            1414
        ],
        [
            20240620,
            9102.75,
            9102.78,
            9102.88,
            9098.26,
            9098.32,
            9920504,
            992051200.0,
            1415
        ],
        [
            20240620,
            9098.32,
            9098.92,
            9098.92,
            9096.43,
            9097.07,
            10078118,
            1007812608.0,
            1416
        ],
        [
            20240620,
            9097.07,
            9096.24,
            9096.24,
            9094.09,
            9095.03,
            10086964,
            1008697344.0,
            1417
        ],
        [
            20240620,
            9095.03,
            9095.36,
            9097.75,
            9095.36,
            9097.49,
            9826131,
            982614016.0,
            1418
        ],
        [
            20240620,
            9097.49,
            9097.47,
            9098.1,
            9094.16,
            9094.39,
            10113835,
            1011384320.0,
            1419
        ],
        [
            20240620,
            9094.39,
            9094.48,
            9095.58,
            9093.51,
            9094.7,
            9294961,
            929497088.0,
            1420
        ],
        [
            20240620,
            9094.7,
            9094.55,
            9094.57,
            9092.46,
            9092.46,
            9853002,
            985300992.0,
            1421
        ],
        [
            20240620,
            9092.46,
            9092.58,
            9092.58,
            9090.21,
            9090.23,
            10600112,
            1060012032.0,
            1422
        ],
        [
            20240620,
            9090.23,
            9090.49,
            9090.78,
            9086.13,
            9086.13,
            13662934,
            1366294528.0,
            1423
        ],
        [
            20240620,
            9086.13,
            9086.78,
            9087.1,
            9085.28,
            9085.28,
            11834480,
            1183449088.0,
            1424
        ],
        [
            20240620,
            9085.28,
            9084.84,
            9085.02,
            9081.64,
            9082.17,
            13270046,
            1327005696.0,
            1425
        ],
        [
            20240620,
            9082.17,
            9081.78,
            9084.65,
            9081.78,
            9083.32,
            12701851,
            1270185984.0,
            1426
        ],
        [
            20240620,
            9083.32,
            9083.88,
            9083.88,
            9081.96,
            9083.58,
            10568982,
            1056899072.0,
            1427
        ],
        [
            20240620,
            9083.58,
            9083.1,
            9084.89,
            9082.47,
            9084.46,
            10044694,
            1004470272.0,
            1428
        ],
        [
            20240620,
            9084.46,
            9084.23,
            9087.88,
            9084.23,
            9087.33,
            12255880,
            1225588736.0,
            1429
        ],
        [
            20240620,
            9087.33,
            9087.41,
            9088.83,
            9085.17,
            9085.85,
            11504180,
            1150418944.0,
            1430
        ],
        [
            20240620,
            9085.85,
            9085.76,
            9089.98,
            9084.3,
            9085.68,
            11793193,
            1179320320.0,
            1431
        ],
        [
            20240620,
            9085.68,
            9086.72,
            9086.72,
            9081.84,
            9081.84,
            12832266,
            1283227648.0,
            1432
        ],
        [
            20240620,
            9081.84,
            9081.27,
            9081.27,
            9073.27,
            9073.27,
            20487527,
            2048753664.0,
            1433
        ],
        [
            20240620,
            9073.27,
            9072.59,
            9072.59,
            9069.71,
            9069.71,
            19543483,
            1954349056.0,
            1434
        ],
        [
            20240620,
            9069.71,
            9069.33,
            9069.33,
            9066.05,
            9066.49,
            20325000,
            2032500736.0,
            1435
        ],
        [
            20240620,
            9066.49,
            9067.41,
            9078.65,
            9067.41,
            9078.65,
            19662430,
            1966243840.0,
            1436
        ],
        [
            20240620,
            9078.65,
            9078.12,
            9091.09,
            9078.12,
            9091.09,
            16362692,
            1636270080.0,
            1437
        ],
        [
            20240620,
            9091.09,
            9090.81,
            9092.22,
            9090.67,
            9092.22,
            11446182,
            1144619008.0,
            1438
        ],
        [
            20240620,
            9092.22,
            9092.34,
            9093.04,
            9085.26,
            9085.26,
            12207380,
            1220739072.0,
            1439
        ],
        [
            20240620,
            9085.26,
            9085.51,
            9085.51,
            9080.71,
            9081.01,
            11715533,
            1171554304.0,
            1440
        ],
        [
            20240620,
            9081.01,
            9081.84,
            9083.65,
            9081.22,
            9081.22,
            12221800,
            1222180864.0,
            1441
        ],
        [
            20240620,
            9081.22,
            9081.62,
            9082.24,
            9081.01,
            9081.38,
            11505490,
            1150550016.0,
            1442
        ],
        [
            20240620,
            9081.38,
            9081.17,
            9081.17,
            9078.76,
            9078.99,
            12522937,
            1252294656.0,
            1443
        ],
        [
            20240620,
            9078.99,
            9079.29,
            9080.5,
            9078.83,
            9080.02,
            13330668,
            1333067776.0,
            1444
        ],
        [
            20240620,
            9080.02,
            9079.79,
            9080.72,
            9079.09,
            9079.48,
            13050174,
            1305018368.0,
            1445
        ],
        [
            20240620,
            9079.48,
            9080.82,
            9084.63,
            9080.58,
            9084.19,
            16903364,
            1690337280.0,
            1446
        ],
        [
            20240620,
            9084.19,
            9084.37,
            9088.32,
            9084.37,
            9087.92,
            14628607,
            1462861824.0,
            1447
        ],
        [
            20240620,
            9087.92,
            9087.72,
            9091.17,
            9087.72,
            9090.78,
            16640564,
            1664057344.0,
            1448
        ],
        [
            20240620,
            9090.78,
            9090.56,
            9091.51,
            9090.22,
            9090.31,
            15155518,
            1515552768.0,
            1449
        ],
        [
            20240620,
            9090.31,
            9090.06,
            9093.23,
            9090.06,
            9092.57,
            15595266,
            1559527424.0,
            1450
        ],
        [
            20240620,
            9092.57,
            9091.87,
            9092.89,
            9090.69,
            9091.51,
            17650474,
            1765048320.0,
            1451
        ],
        [
            20240620,
            9091.51,
            9091.1,
            9091.1,
            9084.26,
            9084.32,
            20895160,
            2089517056.0,
            1452
        ],
        [
            20240620,
            9084.32,
            9083.4,
            9084.1,
            9079.97,
            9081.08,
            21422397,
            2142240768.0,
            1453
        ],
        [
            20240620,
            9081.08,
            9079.42,
            9079.99,
            9075.01,
            9075.01,
            23559855,
            2355986432.0,
            1454
        ],
        [
            20240620,
            9075.01,
            9076.33,
            9076.33,
            9073.18,
            9073.18,
            26496523,
            2649653248.0,
            1455
        ],
        [
            20240620,
            9073.18,
            9073.67,
            9074.08,
            9071.84,
            9072.32,
            29904722,
            2990473216.0,
            1456
        ],
        [
            20240620,
            9072.32,
            9071.61,
            9071.83,
            9069.68,
            9070.06,
            34614795,
            3461480448.0,
            1457
        ],
        [
            20240620,
            9070.06,
            9070.8,
            9070.8,
            9070.8,
            9070.8,
            2572943,
            257294336.0,
            1458
        ],
        [
            20240620,
            9070.8,
            9070.8,
            9070.8,
            9070.8,
            9070.8,
            0,
            0.0,
            1459
        ],
        [
            20240620,
            9070.8,
            9068.9,
            9068.9,
            9068.85,
            9068.85,
            53155593,
            5315559424.0,
            1500
        ],
        [
            20240621,
            9068.85,
            9041.44,
            9060.29,
            9041.29,
            9055.08,
            160588607,
            16058861568.0,
            931
        ],
        [
            20240621,
            9055.08,
            9054.43,
            9058.81,
            9050.81,
            9056.11,
            69917360,
            6991736832.0,
            932
        ],
        [
            20240621,
            9056.11,
            9054.5,
            9054.5,
            9040.75,
            9041.11,
            61390572,
            6139058176.0,
            933
        ],
        [
            20240621,
            9041.11,
            9039.9,
            9039.98,
            9022.21,
            9022.21,
            55416333,
            5541634048.0,
            934
        ],
        [
            20240621,
            9022.21,
            9022.55,
            9027.95,
            9019.87,
            9027.48,
            54093611,
            5409361920.0,
            935
        ],
        [
            20240621,
            9027.48,
            9026.3,
            9043.96,
            9024.53,
            9040.08,
            51337207,
            5133721600.0,
            936
        ],
        [
            20240621,
            9040.08,
            9039.68,
            9042.91,
            9037.72,
            9039.44,
            37590005,
            3759001600.0,
            937
        ],
        [
            20240621,
            9039.44,
            9039.57,
            9043.86,
            9038.94,
            9040.46,
            36346339,
            3634634752.0,
            938
        ],
        [
            20240621,
            9040.46,
            9038.69,
            9043.84,
            9036.85,
            9043.38,
            34633102,
            3463311360.0,
            939
        ],
        [
            20240621,
            9043.38,
            9043.72,
            9043.72,
            9033.15,
            9035.59,
            32278438,
            3227844608.0,
            940
        ],
        [
            20240621,
            9035.59,
            9034.88,
            9047.02,
            9034.34,
            9046.69,
            33951242,
            3395125248.0,
            941
        ],
        [
            20240621,
            9046.69,
            9046.45,
            9049.26,
            9045.44,
            9048.86,
            29233018,
            2923302912.0,
            942
        ],
        [
            20240621,
            9048.86,
            9048.32,
            9050.39,
            9046.59,
            9047.24,
            26768292,
            2676830208.0,
            943
        ],
        [
            20240621,
            9047.24,
            9047.05,
            9049.06,
            9045.83,
            9047.52,
            26608754,
            2660876288.0,
            944
        ],
        [
            20240621,
            9047.52,
            9047.43,
            9048.8,
            9044.77,
            9048.8,
            28795117,
            2879512576.0,
            945
        ],
        [
            20240621,
            9048.8,
            9049.36,
            9061.69,
            9049.36,
            9061.69,
            34766920,
            3476692992.0,
            946
        ],
        [
            20240621,
            9061.69,
            9062.49,
            9070.91,
            9062.49,
            9070.91,
            31627663,
            3162767360.0,
            947
        ],
        [
            20240621,
            9070.91,
            9071.33,
            9074.84,
            9071.33,
            9074.84,
            30554350,
            3055435776.0,
            948
        ],
        [
            20240621,
            9074.84,
            9074.59,
            9077.54,
            9071.4,
            9077.14,
            26504550,
            2650456064.0,
            949
        ],
        [
            20240621,
            9077.14,
            9076.5,
            9076.5,
            9071.98,
            9075.85,
            24503082,
            2450309120.0,
            950
        ],
        [
            20240621,
            9075.85,
            9075.57,
            9075.57,
            9069.15,
            9070.15,
            25093643,
            2509365248.0,
            951
        ],
        [
            20240621,
            9070.15,
            9070.86,
            9081.29,
            9070.86,
            9079.86,
            25799547,
            2579955712.0,
            952
        ],
        [
            20240621,
            9079.86,
            9080.28,
            9080.74,
            9077.77,
            9079.87,
            21006490,
            2100649984.0,
            953
        ],
        [
            20240621,
            9079.87,
            9080.39,
            9083.05,
            9080.02,
            9082.9,
            20020586,
            2002059264.0,
            954
        ],
        [
            20240621,
            9082.9,
            9081.58,
            9088.32,
            9080.5,
            9087.88,
            19729931,
            1972994048.0,
            955
        ],
        [
            20240621,
            9087.88,
            9089.02,
            9097.51,
            9089.02,
            9097.23,
            20246929,
            2024693760.0,
            956
        ],
        [
            20240621,
            9097.23,
            9096.33,
            9096.33,
            9091.35,
            9091.35,
            22292799,
            2229280768.0,
            957
        ],
        [
            20240621,
            9091.35,
            9091.96,
            9094.99,
            9091.88,
            9092.93,
            22146816,
            2214682624.0,
            958
        ],
        [
            20240621,
            9092.93,
            9091.66,
            9091.66,
            9086.53,
            9088.31,
            19788093,
            1978810368.0,
            959
        ],
        [
            20240621,
            9088.31,
            9088.87,
            9091.88,
            9088.24,
            9091.24,
            20166648,
            2016665600.0,
            1000
        ],
        [
            20240621,
            9091.24,
            9089.52,
            9090.95,
            9087.45,
            9090.51,
            21833801,
            2183380992.0,
            1001
        ],
        [
            20240621,
            9090.51,
            9090.81,
            9090.81,
            9087.7,
            9090.17,
            19959716,
            1995972608.0,
            1002
        ],
        [
            20240621,
            9090.17,
            9090.44,
            9090.44,
            9084.49,
            9085.24,
            19267002,
            1926701056.0,
            1003
        ],
        [
            20240621,
            9085.24,
            9085.13,
            9085.87,
            9084.09,
            9084.65,
            16427082,
            1642708992.0,
            1004
        ],
        [
            20240621,
            9084.65,
            9085.26,
            9096.07,
            9085.26,
            9096.07,
            24158937,
            2415894528.0,
            1005
        ],
        [
            20240621,
            9096.07,
            9097.1,
            9100.83,
            9096.56,
            9097.37,
            23551911,
            2355191808.0,
            1006
        ],
        [
            20240621,
            9097.37,
            9097.5,
            9097.5,
            9088.94,
            9089.76,
            20521279,
            2052128768.0,
            1007
        ],
        [
            20240621,
            9089.76,
            9089.49,
            9089.55,
            9085.04,
            9085.26,
            15847742,
            1584775168.0,
            1008
        ],
        [
            20240621,
            9085.26,
            9083.98,
            9083.98,
            9080.86,
            9080.86,
            16155433,
            1615544320.0,
            1009
        ],
        [
            20240621,
            9080.86,
            9080.58,
            9080.58,
            9074.87,
            9074.89,
            17005436,
            1700544512.0,
            1010
        ],
        [
            20240621,
            9074.89,
            9074.49,
            9074.62,
            9070.62,
            9070.62,
            15407504,
            1540751360.0,
            1011
        ],
        [
            20240621,
            9070.62,
            9070.56,
            9075.59,
            9068.34,
            9074.2,
            16780974,
            1678098432.0,
            1012
        ],
        [
            20240621,
            9074.2,
            9073.96,
            9073.96,
            9071.94,
            9072.42,
            12833249,
            1283325952.0,
            1013
        ],
        [
            20240621,
            9072.42,
            9072.18,
            9072.18,
            9066.89,
            9066.89,
            14453055,
            1445306368.0,
            1014
        ],
        [
            20240621,
            9066.89,
            9066.58,
            9066.58,
            9061.26,
            9063.37,
            17245214,
            1724522496.0,
            1015
        ],
        [
            20240621,
            9063.37,
            9063.3,
            9063.3,
            9057.28,
            9057.82,
            13547594,
            1354760192.0,
            1016
        ],
        [
            20240621,
            9057.82,
            9057.62,
            9062.32,
            9057.62,
            9058.14,
            14808997,
            1480900608.0,
            1017
        ],
        [
            20240621,
            9058.14,
            9057.89,
            9059.55,
            9057.53,
            9058.03,
            12799169,
            1279918080.0,
            1018
        ],
        [
            20240621,
            9058.03,
            9057.48,
            9057.48,
            9051.78,
            9052.81,
            15574948,
            1557495808.0,
            1019
        ],
        [
            20240621,
            9052.81,
            9053.35,
            9053.35,
            9049.33,
            9050.01,
            15525468,
            1552547840.0,
            1020
        ],
        [
            20240621,
            9050.01,
            9049.8,
            9054.78,
            9048.61,
            9054.42,
            16303218,
            1630322688.0,
            1021
        ],
        [
            20240621,
            9054.42,
            9054.42,
            9059.93,
            9054.41,
            9059.93,
            13511218,
            1351122944.0,
            1022
        ],
        [
            20240621,
            9059.93,
            9059.47,
            9061.19,
            9058.59,
            9059.36,
            13341809,
            1334181888.0,
            1023
        ],
        [
            20240621,
            9059.36,
            9058.11,
            9058.11,
            9052.39,
            9052.57,
            11521385,
            1152139264.0,
            1024
        ],
        [
            20240621,
            9052.57,
            9052.58,
            9056.35,
            9051.5,
            9055.72,
            10133003,
            1013301248.0,
            1025
        ],
        [
            20240621,
            9055.72,
            9055.57,
            9060.69,
            9055.38,
            9060.64,
            10862421,
            1086242816.0,
            1026
        ],
        [
            20240621,
            9060.64,
            9060.68,
            9061.52,
            9057.85,
            9057.87,
            10143654,
            1014366208.0,
            1027
        ],
        [
            20240621,
            9057.87,
            9057.83,
            9058.7,
            9053.83,
            9054.81,
            10615840,
            1061584896.0,
            1028
        ],
        [
            20240621,
            9054.81,
            9054.49,
            9058.33,
            9054.49,
            9058.33,
            8906826,
            890683392.0,
            1029
        ],
        [
            20240621,
            9058.33,
            9057.91,
            9058.9,
            9056.85,
            9058.36,
            9096224,
            909623296.0,
            1030
        ],
        [
            20240621,
            9058.36,
            9057.52,
            9057.7,
            9053.71,
            9053.71,
            10674003,
            1067401216.0,
            1031
        ],
        [
            20240621,
            9053.71,
            9053.57,
            9053.57,
            9045.04,
            9045.04,
            13601004,
            1360101376.0,
            1032
        ],
        [
            20240621,
            9045.04,
            9044.65,
            9044.65,
            9041.69,
            9042.21,
            12760831,
            1276084224.0,
            1033
        ],
        [
            20240621,
            9042.21,
            9042.04,
            9051.76,
            9042.04,
            9051.16,
            12843902,
            1284390912.0,
            1034
        ],
        [
            20240621,
            9051.16,
            9050.99,
            9051.84,
            9048.27,
            9050.29,
            10535884,
            1053589504.0,
            1035
        ],
        [
            20240621,
            9050.29,
            9050.24,
            9050.24,
            9048.52,
            9050.19,
            9860537,
            986054656.0,
            1036
        ],
        [
            20240621,
            9050.19,
            9050.21,
            9050.21,
            9044.95,
            9047.74,
            12648439,
            1264844800.0,
            1037
        ],
        [
            20240621,
            9047.74,
            9047.96,
            9060.17,
            9047.74,
            9058.32,
            15067373,
            1506738176.0,
            1038
        ],
        [
            20240621,
            9058.32,
            9056.88,
            9056.88,
            9051.11,
            9051.11,
            9123586,
            912359424.0,
            1039
        ],
        [
            20240621,
            9051.11,
            9050.74,
            9052.72,
            9050.51,
            9051.91,
            8246548,
            824655872.0,
            1040
        ],
        [
            20240621,
            9051.91,
            9051.58,
            9051.58,
            9048.36,
            9048.36,
            8484608,
            848461824.0,
            1041
        ],
        [
            20240621,
            9048.36,
            9047.53,
            9047.53,
            9043.74,
            9043.74,
            9152092,
            915210240.0,
            1042
        ],
        [
            20240621,
            9043.74,
            9042.98,
            9054.47,
            9042.98,
            9051.61,
            11016590,
            1101660160.0,
            1043
        ],
        [
            20240621,
            9051.61,
            9051.71,
            9052.01,
            9049.98,
            9049.98,
            7423581,
            742359040.0,
            1044
        ],
        [
            20240621,
            9049.98,
            9049.84,
            9049.84,
            9043.4,
            9044.5,
            8661718,
            866172928.0,
            1045
        ],
        [
            20240621,
            9044.5,
            9043.73,
            9043.84,
            9040.63,
            9041.06,
            8150539,
            815054848.0,
            1046
        ],
        [
            20240621,
            9041.06,
            9042.0,
            9042.9,
            9040.17,
            9040.18,
            9015615,
            901562368.0,
            1047
        ],
        [
            20240621,
            9040.18,
            9039.55,
            9043.33,
            9039.38,
            9042.37,
            8612733,
            861274112.0,
            1048
        ],
        [
            20240621,
            9042.37,
            9042.46,
            9042.89,
            9041.74,
            9042.03,
            7103930,
            710393856.0,
            1049
        ],
        [
            20240621,
            9042.03,
            9041.95,
            9045.77,
            9041.02,
            9044.63,
            8452498,
            845250560.0,
            1050
        ],
        [
            20240621,
            9044.63,
            9044.44,
            9047.11,
            9043.26,
            9043.52,
            9048873,
            904888320.0,
            1051
        ],
        [
            20240621,
            9043.52,
            9043.7,
            9052.02,
            9043.7,
            9051.46,
            12402513,
            1240252416.0,
            1052
        ],
        [
            20240621,
            9051.46,
            9052.18,
            9052.18,
            9048.32,
            9048.32,
            8368775,
            836878336.0,
            1053
        ],
        [
            20240621,
            9048.32,
            9046.41,
            9046.41,
            9042.69,
            9042.71,
            8759699,
            875970560.0,
            1054
        ],
        [
            20240621,
            9042.71,
            9042.43,
            9042.83,
            9040.07,
            9041.4,
            7227791,
            722780160.0,
            1055
        ],
        [
            20240621,
            9041.4,
            9041.72,
            9041.96,
            9039.37,
            9039.37,
            6980392,
            698040320.0,
            1056
        ],
        [
            20240621,
            9039.37,
            9039.77,
            9039.77,
            9037.29,
            9038.07,
            7856444,
            785645568.0,
            1057
        ],
        [
            20240621,
            9038.07,
            9038.14,
            9044.2,
            9038.14,
            9044.2,
            8160042,
            816005120.0,
            1058
        ],
        [
            20240621,
            9044.2,
            9045.41,
            9045.41,
            9043.94,
            9045.38,
            7142431,
            714244096.0,
            1059
        ],
        [
            20240621,
            9045.38,
            9044.79,
            9045.01,
            9041.18,
            9041.28,
            7652959,
            765296640.0,
            1100
        ],
        [
            20240621,
            9041.28,
            9040.26,
            9040.52,
            9038.45,
            9038.59,
            7010703,
            701071360.0,
            1101
        ],
        [
            20240621,
            9038.59,
            9038.19,
            9038.72,
            9034.75,
            9034.75,
            9458474,
            945848320.0,
            1102
        ],
        [
            20240621,
            9034.75,
            9034.44,
            9036.82,
            9034.05,
            9036.39,
            8115969,
            811597824.0,
            1103
        ],
        [
            20240621,
            9036.39,
            9036.42,
            9036.42,
            9032.23,
            9032.83,
            7618551,
            761856000.0,
            1104
        ],
        [
            20240621,
            9032.83,
            9032.45,
            9032.81,
            9029.82,
            9029.82,
            9332645,
            933265408.0,
            1105
        ],
        [
            20240621,
            9029.82,
            9029.53,
            9030.76,
            9029.45,
            9029.55,
            8502467,
            850247680.0,
            1106
        ],
        [
            20240621,
            9029.55,
            9029.2,
            9029.27,
            9027.88,
            9027.88,
            7636244,
            763625472.0,
            1107
        ],
        [
            20240621,
            9027.88,
            9027.96,
            9027.96,
            9025.07,
            9025.65,
            8593398,
            859340800.0,
            1108
        ],
        [
            20240621,
            9025.65,
            9025.52,
            9027.14,
            9024.33,
            9024.34,
            8137758,
            813776896.0,
            1109
        ],
        [
            20240621,
            9024.34,
            9024.14,
            9024.83,
            9019.88,
            9019.88,
            9081967,
            908197888.0,
            1110
        ],
        [
            20240621,
            9019.88,
            9019.57,
            9020.85,
            9018.32,
            9018.32,
            9493209,
            949321728.0,
            1111
        ],
        [
            20240621,
            9018.32,
            9018.58,
            9019.3,
            9018.19,
            9019.03,
            8765595,
            876560384.0,
            1112
        ],
        [
            20240621,
            9019.03,
            9019.07,
            9022.55,
            9018.92,
            9022.55,
            8040111,
            804012032.0,
            1113
        ],
        [
            20240621,
            9022.55,
            9023.15,
            9025.25,
            9022.1,
            9024.84,
            7063954,
            706396160.0,
            1114
        ],
        [
            20240621,
            9024.84,
            9023.89,
            9027.41,
            9023.89,
            9026.81,
            6123672,
            612368384.0,
            1115
        ],
        [
            20240621,
            9026.81,
            9026.94,
            9031.94,
            9026.89,
            9031.94,
            7619862,
            761987072.0,
            1116
        ],
        [
            20240621,
            9031.94,
            9031.73,
            9032.31,
            9030.86,
            9032.31,
            6722836,
            672284672.0,
            1117
        ],
        [
            20240621,
            9032.31,
            9032.0,
            9032.18,
            9027.24,
            9027.89,
            6721524,
            672153600.0,
            1118
        ],
        [
            20240621,
            9027.89,
            9027.56,
            9027.61,
            9025.24,
            9025.78,
            6109258,
            610926592.0,
            1119
        ],
        [
            20240621,
            9025.78,
            9024.83,
            9024.83,
            9023.42,
            9023.98,
            6275227,
            627523584.0,
            1120
        ],
        [
            20240621,
            9023.98,
            9023.91,
            9024.85,
            9022.81,
            9022.81,
            6257204,
            625721344.0,
            1121
        ],
        [
            20240621,
            9022.81,
            9023.51,
            9023.51,
            9019.88,
            9019.88,
            7086399,
            708640768.0,
            1122
        ],
        [
            20240621,
            9019.88,
            9019.17,
            9019.17,
            9017.24,
            9017.43,
            8455117,
            845512704.0,
            1123
        ],
        [
            20240621,
            9017.43,
            9016.89,
            9017.82,
            9012.25,
            9012.25,
            11265297,
            1126531072.0,
            1124
        ],
        [
            20240621,
            9012.25,
            9013.03,
            9013.69,
            9011.96,
            9013.05,
            9582667,
            958267392.0,
            1125
        ],
        [
            20240621,
            9013.05,
            9015.0,
            9020.62,
            9015.0,
            9020.62,
            9918209,
            991821824.0,
            1126
        ],
        [
            20240621,
            9020.62,
            9020.98,
            9035.13,
            9020.98,
            9034.21,
            12722659,
            1272266752.0,
            1127
        ],
        [
            20240621,
            9034.21,
            9034.07,
            9035.32,
            9032.57,
            9035.12,
            6796894,
            679690240.0,
            1128
        ],
        [
            20240621,
            9035.12,
            9034.98,
            9034.98,
            9031.49,
            9031.49,
            5626421,
            562642944.0,
            1129
        ],
        [
            20240621,
            9031.49,
            9031.47,
            9032.5,
            9029.04,
            9032.37,
            6805413,
            680542208.0,
            1130
        ],
        [
            20240621,
            9032.37,
            9033.07,
            9033.07,
            9021.16,
            9021.66,
            19094398,
            1909440512.0,
            1301
        ],
        [
            20240621,
            9021.66,
            9021.11,
            9021.17,
            9015.41,
            9016.3,
            9731104,
            973111296.0,
            1302
        ],
        [
            20240621,
            9016.3,
            9015.89,
            9019.66,
            9014.78,
            9016.95,
            9996031,
            999604224.0,
            1303
        ],
        [
            20240621,
            9016.95,
            9015.6,
            9016.02,
            9011.66,
            9011.88,
            8404982,
            840499200.0,
            1304
        ],
        [
            20240621,
            9011.88,
            9011.51,
            9012.14,
            9010.74,
            9011.73,
            7600200,
            760020992.0,
            1305
        ],
        [
            20240621,
            9011.73,
            9011.23,
            9015.31,
            9011.23,
            9013.26,
            8331416,
            833142784.0,
            1306
        ],
        [
            20240621,
            9013.26,
            9013.46,
            9013.46,
            9010.97,
            9012.77,
            7834984,
            783499264.0,
            1307
        ],
        [
            20240621,
            9012.77,
            9011.94,
            9011.94,
            9009.93,
            9010.13,
            7467490,
            746749952.0,
            1308
        ],
        [
            20240621,
            9010.13,
            9009.33,
            9012.86,
            9008.34,
            9012.86,
            9233032,
            923303936.0,
            1309
        ],
        [
            20240621,
            9012.86,
            9012.15,
            9016.96,
            9012.15,
            9016.96,
            8870452,
            887046144.0,
            1310
        ],
        [
            20240621,
            9016.96,
            9016.98,
            9017.68,
            9016.45,
            9016.96,
            7799266,
            779927552.0,
            1311
        ],
        [
            20240621,
            9016.96,
            9016.99,
            9017.21,
            9015.71,
            9016.5,
            7565956,
            756596736.0,
            1312
        ],
        [
            20240621,
            9016.5,
            9016.77,
            9020.12,
            9015.9,
            9019.4,
            8563088,
            856309760.0,
            1313
        ],
        [
            20240621,
            9019.4,
            9019.84,
            9019.84,
            9017.31,
            9018.47,
            7714233,
            771424256.0,
            1314
        ],
        [
            20240621,
            9018.47,
            9017.87,
            9018.53,
            9015.42,
            9015.6,
            7064772,
            706478080.0,
            1315
        ],
        [
            20240621,
            9015.6,
            9015.07,
            9015.07,
            9010.3,
            9010.3,
            9827933,
            982794240.0,
            1316
        ],
        [
            20240621,
            9010.3,
            9009.78,
            9018.99,
            9009.64,
            9018.99,
            9255804,
            925581312.0,
            1317
        ],
        [
            20240621,
            9018.99,
            9019.13,
            9036.29,
            9019.13,
            9035.82,
            16646626,
            1664663552.0,
            1318
        ],
        [
            20240621,
            9035.82,
            9035.63,
            9040.43,
            9035.63,
            9040.04,
            11160934,
            1116094464.0,
            1319
        ],
        [
            20240621,
            9040.04,
            9039.95,
            9041.79,
            9038.26,
            9041.79,
            10587168,
            1058717696.0,
            1320
        ],
        [
            20240621,
            9041.79,
            9042.46,
            9042.46,
            9037.0,
            9042.26,
            10213448,
            1021345792.0,
            1321
        ],
        [
            20240621,
            9042.26,
            9043.63,
            9055.26,
            9043.63,
            9055.26,
            13985866,
            1398587392.0,
            1322
        ],
        [
            20240621,
            9055.26,
            9054.49,
            9054.49,
            9048.46,
            9052.71,
            11778121,
            1177812992.0,
            1323
        ],
        [
            20240621,
            9052.71,
            9052.77,
            9069.32,
            9052.77,
            9068.44,
            17115373,
            1711538176.0,
            1324
        ],
        [
            20240621,
            9068.44,
            9068.3,
            9073.89,
            9065.78,
            9072.52,
            15043291,
            1504329728.0,
            1325
        ],
        [
            20240621,
            9072.52,
            9072.35,
            9073.61,
            9068.8,
            9073.61,
            13965876,
            1396588544.0,
            1326
        ],
        [
            20240621,
            9073.61,
            9073.38,
            9078.62,
            9072.88,
            9072.88,
            14441340,
            1444134912.0,
            1327
        ],
        [
            20240621,
            9072.88,
            9071.71,
            9071.71,
            9065.71,
            9065.98,
            12811952,
            1281196032.0,
            1328
        ],
        [
            20240621,
            9065.98,
            9066.08,
            9071.52,
            9066.03,
            9069.36,
            11116371,
            1111638016.0,
            1329
        ],
        [
            20240621,
            9069.36,
            9069.75,
            9070.68,
            9067.67,
            9067.67,
            9235159,
            923516928.0,
            1330
        ],
        [
            20240621,
            9067.67,
            9066.81,
            9070.1,
            9063.79,
            9068.26,
            9382453,
            938246144.0,
            1331
        ],
        [
            20240621,
            9068.26,
            9067.92,
            9067.92,
            9061.59,
            9064.48,
            8875202,
            887521280.0,
            1332
        ],
        [
            20240621,
            9064.48,
            9064.85,
            9077.16,
            9064.85,
            9076.27,
            12291432,
            1229144064.0,
            1333
        ],
        [
            20240621,
            9076.27,
            9076.03,
            9078.93,
            9074.53,
            9078.1,
            10299301,
            1029931008.0,
            1334
        ],
        [
            20240621,
            9078.1,
            9078.05,
            9083.06,
            9077.56,
            9083.06,
            9137184,
            913719296.0,
            1335
        ],
        [
            20240621,
            9083.06,
            9083.56,
            9091.66,
            9083.55,
            9091.66,
            12415787,
            1241579520.0,
            1336
        ],
        [
            20240621,
            9091.66,
            9092.59,
            9094.91,
            9087.78,
            9089.08,
            13475666,
            1347567616.0,
            1337
        ],
        [
            20240621,
            9089.08,
            9089.69,
            9094.97,
            9089.69,
            9094.97,
            12216393,
            1221640192.0,
            1338
        ],
        [
            20240621,
            9094.97,
            9095.41,
            9100.04,
            9093.97,
            9097.61,
            11409806,
            1140981760.0,
            1339
        ],
        [
            20240621,
            9097.61,
            9096.6,
            9096.6,
            9092.41,
            9093.05,
            10222131,
            1022214144.0,
            1340
        ],
        [
            20240621,
            9093.05,
            9092.28,
            9092.28,
            9082.57,
            9083.11,
            12554392,
            1255440384.0,
            1341
        ],
        [
            20240621,
            9083.11,
            9082.76,
            9083.07,
            9076.09,
            9076.57,
            10268170,
            1026818048.0,
            1342
        ],
        [
            20240621,
            9076.57,
            9077.0,
            9077.0,
            9072.88,
            9075.28,
            8812124,
            881213440.0,
            1343
        ],
        [
            20240621,
            9075.28,
            9075.48,
            9081.98,
            9075.48,
            9077.81,
            10885848,
            1088585728.0,
            1344
        ],
        [
            20240621,
            9077.81,
            9077.58,
            9078.8,
            9074.07,
            9074.57,
            7160947,
            716095488.0,
            1345
        ],
        [
            20240621,
            9074.57,
            9075.13,
            9076.15,
            9072.7,
            9073.17,
            7253187,
            725319680.0,
            1346
        ],
        [
            20240621,
            9073.17,
            9072.99,
            9075.68,
            9071.69,
            9075.68,
            7209932,
            720994304.0,
            1347
        ],
        [
            20240621,
            9075.68,
            9074.6,
            9075.45,
            9073.13,
            9073.54,
            6597990,
            659800064.0,
            1348
        ],
        [
            20240621,
            9073.54,
            9073.22,
            9073.22,
            9065.99,
            9067.26,
            9991445,
            999145472.0,
            1349
        ],
        [
            20240621,
            9067.26,
            9067.57,
            9074.37,
            9067.57,
            9073.89,
            8286034,
            828604416.0,
            1350
        ],
        [
            20240621,
            9073.89,
            9074.26,
            9083.55,
            9074.26,
            9083.24,
            9978336,
            997834752.0,
            1351
        ],
        [
            20240621,
            9083.24,
            9082.94,
            9082.95,
            9080.83,
            9081.61,
            7726192,
            772620288.0,
            1352
        ],
        [
            20240621,
            9081.61,
            9081.37,
            9081.37,
            9079.5,
            9079.5,
            6371893,
            637190144.0,
            1353
        ],
        [
            20240621,
            9079.5,
            9080.69,
            9085.43,
            9079.95,
            9085.13,
            7649843,
            764985344.0,
            1354
        ],
        [
            20240621,
            9085.13,
            9084.38,
            9084.72,
            9079.87,
            9079.87,
            7057236,
            705724416.0,
            1355
        ],
        [
            20240621,
            9079.87,
            9079.17,
            9080.32,
            9078.19,
            9080.01,
            6607823,
            660783104.0,
            1356
        ],
        [
            20240621,
            9080.01,
            9079.63,
            9080.38,
            9077.52,
            9077.52,
            5988344,
            598835200.0,
            1357
        ],
        [
            20240621,
            9077.52,
            9077.4,
            9077.47,
            9072.57,
            9072.57,
            7600856,
            760086528.0,
            1358
        ],
        [
            20240621,
            9072.57,
            9072.1,
            9076.13,
            9072.1,
            9075.07,
            6744463,
            674447360.0,
            1359
        ],
        [
            20240621,
            9075.07,
            9075.07,
            9080.35,
            9074.84,
            9080.09,
            7773708,
            777371648.0,
            1400
        ],
        [
            20240621,
            9080.09,
            9080.47,
            9080.8,
            9078.32,
            9078.56,
            7686872,
            768688128.0,
            1401
        ],
        [
            20240621,
            9078.56,
            9078.61,
            9079.65,
            9078.48,
            9079.46,
            7641158,
            764116992.0,
            1402
        ],
        [
            20240621,
            9079.46,
            9079.39,
            9079.39,
            9076.48,
            9077.32,
            8260639,
            826064896.0,
            1403
        ],
        [
            20240621,
            9077.32,
            9077.39,
            9077.41,
            9076.18,
            9077.04,
            7620843,
            762085376.0,
            1404
        ],
        [
            20240621,
            9077.04,
            9077.29,
            9080.86,
            9077.29,
            9080.42,
            8301269,
            830128128.0,
            1405
        ],
        [
            20240621,
            9080.42,
            9080.35,
            9080.35,
            9076.32,
            9076.32,
            8790332,
            879034368.0,
            1406
        ],
        [
            20240621,
            9076.32,
            9076.12,
            9076.12,
            9069.86,
            9069.98,
            12153149,
            1215315968.0,
            1407
        ],
        [
            20240621,
            9069.98,
            9069.2,
            9069.35,
            9066.37,
            9066.37,
            9859555,
            985956352.0,
            1408
        ],
        [
            20240621,
            9066.37,
            9065.85,
            9066.1,
            9063.19,
            9063.81,
            9112772,
            911278080.0,
            1409
        ],
        [
            20240621,
            9063.81,
            9064.19,
            9064.7,
            9063.38,
            9064.26,
            7877747,
            787775488.0,
            1410
        ],
        [
            20240621,
            9064.26,
            9064.15,
            9064.45,
            9063.26,
            9063.56,
            7315446,
            731545600.0,
            1411
        ],
        [
            20240621,
            9063.56,
            9063.47,
            9070.6,
            9063.44,
            9068.32,
            8791644,
            879165440.0,
            1412
        ],
        [
            20240621,
            9068.32,
            9068.25,
            9068.34,
            9067.23,
            9067.86,
            5843506,
            584351744.0,
            1413
        ],
        [
            20240621,
            9067.86,
            9067.76,
            9068.48,
            9067.14,
            9068.19,
            5763552,
            576356352.0,
            1414
        ],
        [
            20240621,
            9068.19,
            9067.97,
            9068.09,
            9064.19,
            9064.19,
            7895767,
            789577728.0,
            1415
        ],
        [
            20240621,
            9064.19,
            9063.55,
            9064.05,
            9061.66,
            9061.75,
            7334452,
            733446144.0,
            1416
        ],
        [
            20240621,
            9061.75,
            9061.67,
            9062.29,
            9060.45,
            9062.1,
            8573411,
            857341952.0,
            1417
        ],
        [
            20240621,
            9062.1,
            9061.86,
            9064.39,
            9061.86,
            9063.01,
            7038557,
            703856640.0,
            1418
        ],
        [
            20240621,
            9063.01,
            9063.1,
            9064.15,
            9062.88,
            9063.04,
            6728898,
            672890880.0,
            1419
        ],
        [
            20240621,
            9063.04,
            9062.66,
            9062.81,
            9060.83,
            9061.98,
            7554653,
            755466240.0,
            1420
        ],
        [
            20240621,
            9061.98,
            9062.11,
            9078.46,
            9061.8,
            9077.39,
            13152082,
            1315209216.0,
            1421
        ],
        [
            20240621,
            9077.39,
            9077.42,
            9078.67,
            9077.42,
            9077.91,
            10012579,
            1001259008.0,
            1422
        ],
        [
            20240621,
            9077.91,
            9076.7,
            9076.85,
            9073.91,
            9073.91,
            7687363,
            768737280.0,
            1423
        ],
        [
            20240621,
            9073.91,
            9073.39,
            9073.39,
            9066.41,
            9066.77,
            10206240,
            1020624896.0,
            1424
        ],
        [
            20240621,
            9066.77,
            9066.47,
            9073.97,
            9065.9,
            9073.97,
            7949836,
            794984448.0,
            1425
        ],
        [
            20240621,
            9073.97,
            9074.64,
            9076.49,
            9072.44,
            9072.44,
            8261786,
            826179584.0,
            1426
        ],
        [
            20240621,
            9072.44,
            9072.33,
            9076.61,
            9072.33,
            9075.22,
            6975642,
            697565184.0,
            1427
        ],
        [
            20240621,
            9075.22,
            9075.12,
            9080.61,
            9075.0,
            9079.92,
            8609456,
            860946432.0,
            1428
        ],
        [
            20240621,
            9079.92,
            9079.49,
            9082.38,
            9079.49,
            9079.64,
            8450859,
            845086720.0,
            1429
        ],
        [
            20240621,
            9079.64,
            9080.57,
            9081.06,
            9079.61,
            9079.82,
            7589386,
            758939648.0,
            1430
        ],
        [
            20240621,
            9079.82,
            9079.85,
            9080.77,
            9077.5,
            9077.5,
            9018401,
            901840896.0,
            1431
        ],
        [
            20240621,
            9077.5,
            9077.24,
            9077.32,
            9071.49,
            9071.49,
            10666303,
            1066631168.0,
            1432
        ],
        [
            20240621,
            9071.49,
            9071.72,
            9072.18,
            9071.31,
            9071.43,
            8578982,
            857899008.0,
            1433
        ],
        [
            20240621,
            9071.43,
            9071.46,
            9071.46,
            9067.42,
            9067.42,
            9289721,
            928972800.0,
            1434
        ],
        [
            20240621,
            9067.42,
            9066.9,
            9068.06,
            9066.44,
            9067.95,
            9732741,
            973275136.0,
            1435
        ],
        [
            20240621,
            9067.95,
            9068.51,
            9068.51,
            9063.28,
            9063.28,
            10787217,
            1078722560.0,
            1436
        ],
        [
            20240621,
            9063.28,
            9062.86,
            9066.62,
            9062.86,
            9066.62,
            11172568,
            1117257728.0,
            1437
        ],
        [
            20240621,
            9066.62,
            9066.96,
            9067.2,
            9064.69,
            9066.81,
            10941880,
            1094189056.0,
            1438
        ],
        [
            20240621,
            9066.81,
            9066.42,
            9069.35,
            9065.92,
            9069.35,
            10695467,
            1069547520.0,
            1439
        ],
        [
            20240621,
            9069.35,
            9069.42,
            9069.98,
            9067.98,
            9069.98,
            10891747,
            1089175552.0,
            1440
        ],
        [
            20240621,
            9069.98,
            9069.57,
            9073.3,
            9068.76,
            9073.3,
            12455106,
            1245511680.0,
            1441
        ],
        [
            20240621,
            9073.3,
            9073.54,
            9074.36,
            9072.12,
            9072.81,
            12252601,
            1225261056.0,
            1442
        ],
        [
            20240621,
            9072.81,
            9072.83,
            9074.86,
            9071.34,
            9071.34,
            11299381,
            1129938944.0,
            1443
        ],
        [
            20240621,
            9071.34,
            9070.99,
            9072.46,
            9067.93,
            9072.46,
            13461412,
            1346142208.0,
            1444
        ],
        [
            20240621,
            9072.46,
            9071.91,
            9071.91,
            9067.45,
            9068.86,
            12873883,
            1287389184.0,
            1445
        ],
        [
            20240621,
            9068.86,
            9068.08,
            9072.88,
            9068.08,
            9071.31,
            14843239,
            1484324864.0,
            1446
        ],
        [
            20240621,
            9071.31,
            9071.78,
            9073.99,
            9069.99,
            9073.66,
            14099404,
            1409941504.0,
            1447
        ],
        [
            20240621,
            9073.66,
            9072.87,
            9073.7,
            9071.0,
            9073.17,
            14472634,
            1447264256.0,
            1448
        ],
        [
            20240621,
            9073.17,
            9072.96,
            9073.46,
            9070.37,
            9073.46,
            15941623,
            1594163200.0,
            1449
        ],
        [
            20240621,
            9073.46,
            9072.62,
            9076.48,
            9072.16,
            9076.04,
            16994131,
            1699414016.0,
            1450
        ],
        [
            20240621,
            9076.04,
            9075.64,
            9078.9,
            9075.64,
            9078.9,
            17679638,
            1767964672.0,
            1451
        ],
        [
            20240621,
            9078.9,
            9079.32,
            9079.32,
            9075.13,
            9076.78,
            17752054,
            1775206400.0,
            1452
        ],
        [
            20240621,
            9076.78,
            9075.66,
            9077.35,
            9075.12,
            9077.35,
            17907047,
            1790705664.0,
            1453
        ],
        [
            20240621,
            9077.35,
            9077.11,
            9078.71,
            9076.21,
            9076.73,
            18890742,
            1889075200.0,
            1454
        ],
        [
            20240621,
            9076.73,
            9076.22,
            9077.26,
            9075.03,
            9076.4,
            21953896,
            2195390464.0,
            1455
        ],
        [
            20240621,
            9076.4,
            9074.99,
            9076.56,
            9073.93,
            9074.24,
            25937173,
            2593718272.0,
            1456
        ],
        [
            20240621,
            9074.24,
            9074.46,
            9079.06,
            9074.46,
            9078.37,
            29691733,
            2969174016.0,
            1457
        ],
        [
            20240621,
            9078.37,
            9078.81,
            9078.81,
            9078.8,
            9078.8,
            2369125,
            236912640.0,
            1458
        ],
        [
            20240621,
            9078.8,
            9078.8,
            9078.8,
            9078.8,
            9078.8,
            0,
            0.0,
            1459
        ],
        [
            20240621,
            9078.8,
            9064.84,
            9064.84,
            9064.84,
            9064.84,
            69517311,
            6951731200.0,
            1500
        ],
        [
            20240624,
            9064.84,
            9004.85,
            9013.39,
            8997.38,
            9007.72,
            153888717,
            15388872704.0,
            931
        ],
        [
            20240624,
            9007.72,
            9007.34,
            9011.85,
            9000.58,
            9000.58,
            67907882,
            6790789120.0,
            932
        ],
        [
            20240624,
            9000.58,
            9000.77,
            9002.24,
            8992.71,
            8992.96,
            61193740,
            6119374848.0,
            933
        ],
        [
            20240624,
            8992.96,
            8993.11,
            8998.44,
            8992.5,
            8998.44,
            47754189,
            4775419904.0,
            934
        ],
        [
            20240624,
            8998.44,
            8998.59,
            8998.59,
            8993.21,
            8994.24,
            46529464,
            4652947456.0,
            935
        ],
        [
            20240624,
            8994.24,
            8994.05,
            8994.73,
            8988.83,
            8988.95,
            44604979,
            4460498944.0,
            936
        ],
        [
            20240624,
            8988.95,
            8988.93,
            8996.15,
            8988.7,
            8993.19,
            46294828,
            4629483520.0,
            937
        ],
        [
            20240624,
            8993.19,
            8993.55,
            8999.59,
            8993.55,
            8999.38,
            38811475,
            3881148416.0,
            938
        ],
        [
            20240624,
            8999.38,
            9000.54,
            9008.64,
            9000.54,
            9007.68,
            40690228,
            4069023744.0,
            939
        ],
        [
            20240624,
            9007.68,
            9006.77,
            9014.55,
            9006.77,
            9009.83,
            34480896,
            3448090624.0,
            940
        ],
        [
            20240624,
            9009.83,
            9010.21,
            9017.21,
            9010.21,
            9017.21,
            30799289,
            3079929856.0,
            941
        ],
        [
            20240624,
            9017.21,
            9017.71,
            9018.39,
            9013.22,
            9013.22,
            33120697,
            3312070656.0,
            942
        ],
        [
            20240624,
            9013.22,
            9013.86,
            9018.88,
            9013.86,
            9015.76,
            30626601,
            3062661120.0,
            943
        ],
        [
            20240624,
            9015.76,
            9015.42,
            9015.42,
            9009.94,
            9010.0,
            29200047,
            2920005632.0,
            944
        ],
        [
            20240624,
            9010.0,
            9010.38,
            9012.34,
            9005.81,
            9005.81,
            28010566,
            2801057792.0,
            945
        ],
        [
            20240624,
            9005.81,
            9005.89,
            9006.4,
            8993.06,
            8993.06,
            37853420,
            3785342976.0,
            946
        ],
        [
            20240624,
            8993.06,
            8991.85,
            9001.32,
            8991.85,
            8999.87,
            32799121,
            3279912960.0,
            947
        ],
        [
            20240624,
            8999.87,
            8999.14,
            9008.6,
            8999.0,
            9005.13,
            28478413,
            2847842304.0,
            948
        ],
        [
            20240624,
            9005.13,
            9004.03,
            9004.03,
            8989.42,
            8990.66,
            33490687,
            3349069824.0,
            949
        ],
        [
            20240624,
            8990.66,
            8990.47,
            8994.66,
            8989.5,
            8993.29,
            31614804,
            3161481216.0,
            950
        ],
        [
            20240624,
            8993.29,
            8993.61,
            9008.54,
            8993.61,
            9008.54,
            28089458,
            2808946688.0,
            951
        ],
        [
            20240624,
            9008.54,
            9009.61,
            9018.38,
            9009.61,
            9018.38,
            26270179,
            2627018752.0,
            952
        ],
        [
            20240624,
            9018.38,
            9017.15,
            9017.15,
            9012.77,
            9014.87,
            20229396,
            2022940672.0,
            953
        ],
        [
            20240624,
            9014.87,
            9014.32,
            9016.89,
            9011.02,
            9016.89,
            21730007,
            2173001728.0,
            954
        ],
        [
            20240624,
            9016.89,
            9016.14,
            9017.05,
            9007.33,
            9007.33,
            24172533,
            2417254400.0,
            955
        ],
        [
            20240624,
            9007.33,
            9008.03,
            9010.33,
            9002.7,
            9004.29,
            27628002,
            2762801152.0,
            956
        ],
        [
            20240624,
            9004.29,
            9004.12,
            9004.71,
            8999.1,
            8999.1,
            27150409,
            2715041792.0,
            957
        ],
        [
            20240624,
            8999.1,
            8998.27,
            9003.24,
            8996.75,
            9002.46,
            26476780,
            2647678976.0,
            958
        ],
        [
            20240624,
            9002.46,
            9002.72,
            9007.52,
            9002.04,
            9007.01,
            22342195,
            2234220544.0,
            959
        ],
        [
            20240624,
            9007.01,
            9007.25,
            9020.06,
            9006.84,
            9020.06,
            22556582,
            2255659008.0,
            1000
        ],
        [
            20240624,
            9020.06,
            9019.93,
            9020.21,
            9014.8,
            9018.59,
            24110112,
            2411012096.0,
            1001
        ],
        [
            20240624,
            9018.59,
            9018.85,
            9023.57,
            9017.75,
            9021.7,
            21301486,
            2130149376.0,
            1002
        ],
        [
            20240624,
            9021.7,
            9021.22,
            9021.22,
            9012.72,
            9013.3,
            21150177,
            2115018752.0,
            1003
        ],
        [
            20240624,
            9013.3,
            9012.31,
            9012.31,
            9008.28,
            9008.6,
            23432468,
            2343247872.0,
            1004
        ],
        [
            20240624,
            9008.6,
            9008.23,
            9016.49,
            9008.11,
            9014.72,
            20481793,
            2048180224.0,
            1005
        ],
        [
            20240624,
            9014.72,
            9014.37,
            9014.37,
            9008.01,
            9008.01,
            18826682,
            1882669056.0,
            1006
        ],
        [
            20240624,
            9008.01,
            9007.1,
            9007.1,
            9001.76,
            9002.07,
            18460333,
            1846034432.0,
            1007
        ],
        [
            20240624,
            9002.07,
            9001.22,
            9005.05,
            8999.93,
            9003.4,
            19534386,
            1953439744.0,
            1008
        ],
        [
            20240624,
            9003.4,
            9003.03,
            9003.03,
            8993.12,
            8993.19,
            19195814,
            1919582208.0,
            1009
        ],
        [
            20240624,
            8993.19,
            8992.34,
            8997.13,
            8992.34,
            8997.13,
            19130766,
            1913077760.0,
            1010
        ],
        [
            20240624,
            8997.13,
            8997.44,
            8998.48,
            8990.62,
            8990.62,
            20605411,
            2060541952.0,
            1011
        ],
        [
            20240624,
            8990.62,
            8990.23,
            8992.05,
            8990.16,
            8990.84,
            15180096,
            1518010368.0,
            1012
        ],
        [
            20240624,
            8990.84,
            8990.55,
            8990.69,
            8985.64,
            8985.64,
            18159031,
            1815904256.0,
            1013
        ],
        [
            20240624,
            8985.64,
            8985.61,
            8987.57,
            8983.26,
            8986.69,
            20396923,
            2039693312.0,
            1014
        ],
        [
            20240624,
            8986.69,
            8986.56,
            8986.56,
            8982.15,
            8983.61,
            17519074,
            1751908352.0,
            1015
        ],
        [
            20240624,
            8983.61,
            8983.93,
            8993.65,
            8983.93,
            8993.65,
            21771214,
            2177122304.0,
            1016
        ],
        [
            20240624,
            8993.65,
            8994.83,
            8997.18,
            8994.6,
            8994.6,
            17796946,
            1779695616.0,
            1017
        ],
        [
            20240624,
            8994.6,
            8994.65,
            8994.65,
            8983.95,
            8984.12,
            20521932,
            2052194304.0,
            1018
        ],
        [
            20240624,
            8984.12,
            8983.63,
            8985.77,
            8981.35,
            8981.35,
            19362438,
            1936244736.0,
            1019
        ],
        [
            20240624,
            8981.35,
            8981.63,
            8981.63,
            8976.4,
            8976.4,
            19830690,
            1983070208.0,
            1020
        ],
        [
            20240624,
            8976.4,
            8977.45,
            8988.98,
            8977.45,
            8988.98,
            21427804,
            2142781440.0,
            1021
        ],
        [
            20240624,
            8988.98,
            8988.44,
            9002.66,
            8988.44,
            9001.59,
            19816438,
            1981644800.0,
            1022
        ],
        [
            20240624,
            9001.59,
            9002.06,
            9002.63,
            8996.91,
            9000.77,
            16434451,
            1643446272.0,
            1023
        ],
        [
            20240624,
            9000.77,
            9000.94,
            9003.72,
            8995.41,
            8995.41,
            15665062,
            1566507008.0,
            1024
        ],
        [
            20240624,
            8995.41,
            8992.78,
            8992.78,
            8986.56,
            8990.44,
            18601237,
            1860124672.0,
            1025
        ],
        [
            20240624,
            8990.44,
            8991.13,
            8999.87,
            8991.13,
            8995.61,
            13743544,
            1374355456.0,
            1026
        ],
        [
            20240624,
            8995.61,
            8995.63,
            8995.63,
            8987.42,
            8988.81,
            13233672,
            1323368448.0,
            1027
        ],
        [
            20240624,
            8988.81,
            8990.29,
            8992.0,
            8988.01,
            8992.0,
            11753219,
            1175322624.0,
            1028
        ],
        [
            20240624,
            8992.0,
            8993.15,
            8998.73,
            8993.04,
            8998.73,
            11761570,
            1176158208.0,
            1029
        ],
        [
            20240624,
            8998.73,
            9000.73,
            9001.97,
            8990.51,
            8990.51,
            14290607,
            1429061632.0,
            1030
        ],
        [
            20240624,
            8990.51,
            8989.8,
            8990.17,
            8987.51,
            8987.87,
            14644173,
            1464418304.0,
            1031
        ],
        [
            20240624,
            8987.87,
            8988.29,
            8988.29,
            8980.35,
            8980.35,
            19461071,
            1946107904.0,
            1032
        ],
        [
            20240624,
            8980.35,
            8979.48,
            8980.22,
            8972.87,
            8974.48,
            19214491,
            1921449984.0,
            1033
        ],
        [
            20240624,
            8974.48,
            8973.8,
            8978.12,
            8971.96,
            8971.96,
            17806612,
            1780662272.0,
            1034
        ],
        [
            20240624,
            8971.96,
            8971.71,
            8975.66,
            8970.95,
            8974.32,
            15793839,
            1579384832.0,
            1035
        ],
        [
            20240624,
            8974.32,
            8974.85,
            8974.85,
            8968.48,
            8968.48,
            14725766,
            1472577536.0,
            1036
        ],
        [
            20240624,
            8968.48,
            8968.46,
            8968.46,
            8965.19,
            8965.19,
            16440351,
            1644036096.0,
            1037
        ],
        [
            20240624,
            8965.19,
            8965.83,
            8968.23,
            8963.8,
            8963.8,
            16574208,
            1657421824.0,
            1038
        ],
        [
            20240624,
            8963.8,
            8962.94,
            8963.16,
            8960.7,
            8960.7,
            15631475,
            1563148288.0,
            1039
        ],
        [
            20240624,
            8960.7,
            8960.89,
            8970.9,
            8960.89,
            8967.76,
            16576830,
            1657683968.0,
            1040
        ],
        [
            20240624,
            8967.76,
            8967.28,
            8967.28,
            8963.73,
            8964.18,
            11947038,
            1194704896.0,
            1041
        ],
        [
            20240624,
            8964.18,
            8964.96,
            8970.54,
            8964.01,
            8969.26,
            12252273,
            1225228288.0,
            1042
        ],
        [
            20240624,
            8969.26,
            8969.95,
            8969.95,
            8962.59,
            8963.0,
            10806877,
            1080688640.0,
            1043
        ],
        [
            20240624,
            8963.0,
            8962.95,
            8965.08,
            8962.3,
            8964.28,
            10315519,
            1031553024.0,
            1044
        ],
        [
            20240624,
            8964.28,
            8963.65,
            8966.34,
            8962.71,
            8962.71,
            9988987,
            998899712.0,
            1045
        ],
        [
            20240624,
            8962.71,
            8963.5,
            8963.5,
            8955.48,
            8955.48,
            15384402,
            1538441216.0,
            1046
        ],
        [
            20240624,
            8955.48,
            8955.38,
            8957.95,
            8953.64,
            8953.64,
            14853396,
            1485340672.0,
            1047
        ],
        [
            20240624,
            8953.64,
            8953.39,
            8953.39,
            8948.1,
            8949.34,
            15920979,
            1592098816.0,
            1048
        ],
        [
            20240624,
            8949.34,
            8948.72,
            8948.91,
            8946.08,
            8946.13,
            16332055,
            1633206272.0,
            1049
        ],
        [
            20240624,
            8946.13,
            8946.1,
            8957.43,
            8946.1,
            8952.69,
            18626467,
            1862647808.0,
            1050
        ],
        [
            20240624,
            8952.69,
            8952.31,
            8952.31,
            8942.78,
            8942.78,
            15127338,
            1512734720.0,
            1051
        ],
        [
            20240624,
            8942.78,
            8942.27,
            8943.71,
            8939.82,
            8943.71,
            15787285,
            1578729472.0,
            1052
        ],
        [
            20240624,
            8943.71,
            8943.75,
            8963.6,
            8943.75,
            8960.7,
            21484985,
            2148499456.0,
            1053
        ],
        [
            20240624,
            8960.7,
            8961.4,
            8965.46,
            8959.13,
            8964.72,
            10186415,
            1018642432.0,
            1054
        ],
        [
            20240624,
            8964.72,
            8965.61,
            8967.91,
            8959.73,
            8961.88,
            11201404,
            1120141312.0,
            1055
        ],
        [
            20240624,
            8961.88,
            8962.38,
            8968.37,
            8961.92,
            8967.85,
            8447416,
            844742656.0,
            1056
        ],
        [
            20240624,
            8967.85,
            8968.03,
            8972.17,
            8966.47,
            8966.85,
            10874379,
            1087438848.0,
            1057
        ],
        [
            20240624,
            8966.85,
            8967.11,
            8969.77,
            8962.56,
            8962.56,
            10552107,
            1055211520.0,
            1058
        ],
        [
            20240624,
            8962.56,
            8962.84,
            8963.57,
            8959.25,
            8959.78,
            8752813,
            875282432.0,
            1059
        ],
        [
            20240624,
            8959.78,
            8961.38,
            8963.43,
            8958.43,
            8958.7,
            8379589,
            837959680.0,
            1100
        ],
        [
            20240624,
            8958.7,
            8959.43,
            8961.06,
            8954.56,
            8954.56,
            10292746,
            1029275648.0,
            1101
        ],
        [
            20240624,
            8954.56,
            8954.32,
            8954.33,
            8950.17,
            8950.17,
            10346159,
            1034616832.0,
            1102
        ],
        [
            20240624,
            8950.17,
            8950.5,
            8953.53,
            8950.37,
            8951.05,
            8314378,
            831438848.0,
            1103
        ],
        [
            20240624,
            8951.05,
            8950.36,
            8950.36,
            8947.64,
            8948.09,
            8907153,
            890716160.0,
            1104
        ],
        [
            20240624,
            8948.09,
            8947.32,
            8947.7,
            8945.06,
            8945.49,
            9878721,
            987873280.0,
            1105
        ],
        [
            20240624,
            8945.49,
            8945.35,
            8955.24,
            8945.35,
            8952.68,
            10364672,
            1036468224.0,
            1106
        ],
        [
            20240624,
            8952.68,
            8953.57,
            8956.47,
            8952.04,
            8952.04,
            7000709,
            700071936.0,
            1107
        ],
        [
            20240624,
            8952.04,
            8951.65,
            8952.66,
            8949.22,
            8952.48,
            7054451,
            705445888.0,
            1108
        ],
        [
            20240624,
            8952.48,
            8952.1,
            8952.62,
            8947.71,
            8947.71,
            6974497,
            697450496.0,
            1109
        ],
        [
            20240624,
            8947.71,
            8948.25,
            8956.78,
            8948.25,
            8955.51,
            8066653,
            806666240.0,
            1110
        ],
        [
            20240624,
            8955.51,
            8954.77,
            8962.14,
            8954.49,
            8961.11,
            7893637,
            789364736.0,
            1111
        ],
        [
            20240624,
            8961.11,
            8962.1,
            8964.06,
            8958.61,
            8963.65,
            8847841,
            884785152.0,
            1112
        ],
        [
            20240624,
            8963.65,
            8963.94,
            8968.06,
            8963.94,
            8964.95,
            6890937,
            689094656.0,
            1113
        ],
        [
            20240624,
            8964.95,
            8964.83,
            8969.96,
            8962.28,
            8967.48,
            9007585,
            900759552.0,
            1114
        ],
        [
            20240624,
            8967.48,
            8967.57,
            8969.34,
            8964.26,
            8968.24,
            7621334,
            762134528.0,
            1115
        ],
        [
            20240624,
            8968.24,
            8969.1,
            8971.61,
            8963.72,
            8971.58,
            8618136,
            861814784.0,
            1116
        ],
        [
            20240624,
            8971.58,
            8969.79,
            8969.79,
            8967.12,
            8967.6,
            7209934,
            720994304.0,
            1117
        ],
        [
            20240624,
            8967.6,
            8967.39,
            8967.39,
            8961.99,
            8962.1,
            10803273,
            1080328192.0,
            1118
        ],
        [
            20240624,
            8962.1,
            8962.01,
            8962.4,
            8955.88,
            8959.89,
            10525073,
            1052508160.0,
            1119
        ],
        [
            20240624,
            8959.89,
            8960.32,
            8966.91,
            8960.32,
            8966.91,
            8510824,
            851083264.0,
            1120
        ],
        [
            20240624,
            8966.91,
            8966.17,
            8966.54,
            8960.34,
            8960.8,
            6983014,
            698302464.0,
            1121
        ],
        [
            20240624,
            8960.8,
            8959.26,
            8970.7,
            8956.89,
            8970.7,
            10488208,
            1048821760.0,
            1122
        ],
        [
            20240624,
            8970.7,
            8970.99,
            8971.05,
            8966.93,
            8970.09,
            7141448,
            714145792.0,
            1123
        ],
        [
            20240624,
            8970.09,
            8970.82,
            8977.1,
            8970.82,
            8974.12,
            9333628,
            933363712.0,
            1124
        ],
        [
            20240624,
            8974.12,
            8974.29,
            8980.45,
            8971.73,
            8979.02,
            7795007,
            779501568.0,
            1125
        ],
        [
            20240624,
            8979.02,
            8978.89,
            8986.64,
            8978.89,
            8985.87,
            8975309,
            897531904.0,
            1126
        ],
        [
            20240624,
            8985.87,
            8985.84,
            8995.84,
            8985.55,
            8995.25,
            11248751,
            1124876288.0,
            1127
        ],
        [
            20240624,
            8995.25,
            8995.42,
            8999.69,
            8994.5,
            8998.45,
            10242284,
            1024229376.0,
            1128
        ],
        [
            20240624,
            8998.45,
            8998.32,
            8999.81,
            8995.44,
            8995.44,
            8779849,
            877985792.0,
            1129
        ],
        [
            20240624,
            8995.44,
            8994.84,
            8995.63,
            8992.78,
            8993.53,
            8432506,
            843251712.0,
            1130
        ],
        [
            20240624,
            8993.53,
            8992.59,
            8992.59,
            8983.76,
            8984.5,
            22632357,
            2263236608.0,
            1301
        ],
        [
            20240624,
            8984.5,
            8984.02,
            8988.49,
            8983.88,
            8987.0,
            8003409,
            800342016.0,
            1302
        ],
        [
            20240624,
            8987.0,
            8986.34,
            8987.23,
            8984.44,
            8986.86,
            8107284,
            810729472.0,
            1303
        ],
        [
            20240624,
            8986.86,
            8986.76,
            8986.76,
            8979.04,
            8980.93,
            9086228,
            908623872.0,
            1304
        ],
        [
            20240624,
            8980.93,
            8980.71,
            8983.36,
            8977.21,
            8982.69,
            8087623,
            808763392.0,
            1305
        ],
        [
            20240624,
            8982.69,
            8983.78,
            8983.78,
            8980.53,
            8982.83,
            7011848,
            701186048.0,
            1306
        ],
        [
            20240624,
            8982.83,
            8982.27,
            8984.42,
            8980.68,
            8984.42,
            7280383,
            728039424.0,
            1307
        ],
        [
            20240624,
            8984.42,
            8985.31,
            8991.7,
            8984.92,
            8991.67,
            7977850,
            797786112.0,
            1308
        ],
        [
            20240624,
            8991.67,
            8992.39,
            9006.09,
            8992.39,
            9006.09,
            12973825,
            1297383424.0,
            1309
        ],
        [
            20240624,
            9006.09,
            9006.94,
            9012.49,
            9006.94,
            9012.49,
            11537275,
            1153728512.0,
            1310
        ],
        [
            20240624,
            9012.49,
            9011.98,
            9015.58,
            9011.98,
            9014.39,
            11765342,
            1176535040.0,
            1311
        ],
        [
            20240624,
            9014.39,
            9014.01,
            9023.37,
            9011.63,
            9023.1,
            13711596,
            1371160576.0,
            1312
        ],
        [
            20240624,
            9023.1,
            9023.19,
            9030.71,
            9020.9,
            9020.9,
            16929743,
            1692975104.0,
            1313
        ],
        [
            20240624,
            9020.9,
            9019.59,
            9021.03,
            9015.68,
            9016.49,
            12573562,
            1257357312.0,
            1314
        ],
        [
            20240624,
            9016.49,
            9015.59,
            9016.29,
            9012.27,
            9016.29,
            9649018,
            964902912.0,
            1315
        ],
        [
            20240624,
            9016.29,
            9015.6,
            9023.13,
            9015.6,
            9019.44,
            12216719,
            1221672960.0,
            1316
        ],
        [
            20240624,
            9019.44,
            9017.15,
            9017.15,
            9009.45,
            9011.0,
            12015525,
            1201553408.0,
            1317
        ],
        [
            20240624,
            9011.0,
            9010.8,
            9011.65,
            9009.82,
            9011.17,
            7755029,
            775503872.0,
            1318
        ],
        [
            20240624,
            9011.17,
            9010.59,
            9022.97,
            9010.58,
            9021.27,
            10957444,
            1095745536.0,
            1319
        ],
        [
            20240624,
            9021.27,
            9020.86,
            9020.86,
            9013.44,
            9014.39,
            9200592,
            920059904.0,
            1320
        ],
        [
            20240624,
            9014.39,
            9014.58,
            9014.58,
            9009.73,
            9009.73,
            7435706,
            743571456.0,
            1321
        ],
        [
            20240624,
            9009.73,
            9009.72,
            9010.42,
            9008.89,
            9009.96,
            7278092,
            727810048.0,
            1322
        ],
        [
            20240624,
            9009.96,
            9009.68,
            9009.68,
            9003.74,
            9003.74,
            9033965,
            903397376.0,
            1323
        ],
        [
            20240624,
            9003.74,
            9004.03,
            9006.21,
            9003.83,
            9005.59,
            6995466,
            699547648.0,
            1324
        ],
        [
            20240624,
            9005.59,
            9005.43,
            9008.52,
            9005.16,
            9007.69,
            6871439,
            687144960.0,
            1325
        ],
        [
            20240624,
            9007.69,
            9007.38,
            9007.38,
            9000.09,
            9000.1,
            9238763,
            923877376.0,
            1326
        ],
        [
            20240624,
            9000.1,
            8999.58,
            9004.93,
            8999.58,
            9002.63,
            7560059,
            756006912.0,
            1327
        ],
        [
            20240624,
            9002.63,
            9001.8,
            9002.9,
            9001.56,
            9002.23,
            6384672,
            638468096.0,
            1328
        ],
        [
            20240624,
            9002.23,
            9003.08,
            9009.74,
            9003.08,
            9009.71,
            7575951,
            757596160.0,
            1329
        ],
        [
            20240624,
            9009.71,
            9009.49,
            9009.83,
            9007.87,
            9007.96,
            6790504,
            679051264.0,
            1330
        ],
        [
            20240624,
            9007.96,
            9007.78,
            9007.78,
            9004.35,
            9004.76,
            8216076,
            821608448.0,
            1331
        ],
        [
            20240624,
            9004.76,
            9004.23,
            9006.99,
            9003.94,
            9006.23,
            7380983,
            738099200.0,
            1332
        ],
        [
            20240624,
            9006.23,
            9007.76,
            9008.96,
            9005.09,
            9005.35,
            8428904,
            842891264.0,
            1333
        ],
        [
            20240624,
            9005.35,
            9003.91,
            9003.91,
            9000.25,
            9000.25,
            8253267,
            825327616.0,
            1334
        ],
        [
            20240624,
            9000.25,
            8999.68,
            8999.92,
            8998.47,
            8998.88,
            6821796,
            682180608.0,
            1335
        ],
        [
            20240624,
            8998.88,
            8997.86,
            8999.29,
            8997.49,
            8998.9,
            7460282,
            746029056.0,
            1336
        ],
        [
            20240624,
            8998.9,
            8998.1,
            8998.1,
            8990.94,
            8992.92,
            10577501,
            1057751040.0,
            1337
        ],
        [
            20240624,
            8992.92,
            8992.98,
            8994.51,
            8992.85,
            8993.08,
            7511726,
            751173632.0,
            1338
        ],
        [
            20240624,
            8993.08,
            8992.48,
            8992.7,
            8989.79,
            8990.62,
            8310774,
            831078400.0,
            1339
        ],
        [
            20240624,
            8990.62,
            8990.66,
            8990.66,
            8985.93,
            8985.93,
            8207393,
            820740096.0,
            1340
        ],
        [
            20240624,
            8985.93,
            8986.43,
            8986.73,
            8984.87,
            8985.17,
            8796232,
            879624192.0,
            1341
        ],
        [
            20240624,
            8985.17,
            8985.17,
            8986.11,
            8984.37,
            8985.37,
            7829903,
            782991360.0,
            1342
        ],
        [
            20240624,
            8985.37,
            8985.64,
            8985.64,
            8984.1,
            8984.93,
            7451433,
            745144320.0,
            1343
        ],
        [
            20240624,
            8984.93,
            8985.35,
            8986.59,
            8982.01,
            8982.01,
            8489852,
            848986112.0,
            1344
        ],
        [
            20240624,
            8982.01,
            8982.06,
            8982.06,
            8979.68,
            8980.23,
            8056657,
            805666816.0,
            1345
        ],
        [
            20240624,
            8980.23,
            8980.07,
            8982.92,
            8979.8,
            8982.18,
            8083854,
            808386560.0,
            1346
        ],
        [
            20240624,
            8982.18,
            8982.43,
            8982.43,
            8977.43,
            8977.43,
            8854233,
            885424128.0,
            1347
        ],
        [
            20240624,
            8977.43,
            8977.41,
            8977.61,
            8974.62,
            8974.81,
            8491490,
            849149952.0,
            1348
        ],
        [
            20240624,
            8974.81,
            8974.13,
            8975.92,
            8973.24,
            8975.92,
            8693994,
            869400576.0,
            1349
        ],
        [
            20240624,
            8975.92,
            8975.77,
            8984.84,
            8975.77,
            8983.29,
            11430126,
            1143013376.0,
            1350
        ],
        [
            20240624,
            8983.29,
            8983.36,
            8983.36,
            8976.44,
            8976.44,
            8288656,
            828866560.0,
            1351
        ],
        [
            20240624,
            8976.44,
            8976.56,
            8977.15,
            8975.94,
            8976.93,
            6817046,
            681705472.0,
            1352
        ],
        [
            20240624,
            8976.93,
            8976.41,
            8976.41,
            8973.66,
            8973.66,
            6945824,
            694583296.0,
            1353
        ],
        [
            20240624,
            8973.66,
            8973.72,
            8973.72,
            8971.14,
            8971.14,
            9477805,
            947781632.0,
            1354
        ],
        [
            20240624,
            8971.14,
            8971.12,
            8971.75,
            8969.76,
            8969.76,
            8942049,
            894205952.0,
            1355
        ],
        [
            20240624,
            8969.76,
            8968.93,
            8973.29,
            8968.93,
            8970.24,
            9631160,
            963117056.0,
            1356
        ],
        [
            20240624,
            8970.24,
            8970.44,
            8970.51,
            8968.39,
            8969.33,
            7828923,
            782893056.0,
            1357
        ],
        [
            20240624,
            8969.33,
            8969.12,
            8969.4,
            8967.55,
            8968.71,
            7614291,
            761430016.0,
            1358
        ],
        [
            20240624,
            8968.71,
            8967.93,
            8975.07,
            8966.42,
            8975.07,
            9253345,
            925335552.0,
            1359
        ],
        [
            20240624,
            8975.07,
            8975.23,
            8975.5,
            8970.29,
            8970.29,
            8227378,
            822738944.0,
            1400
        ],
        [
            20240624,
            8970.29,
            8971.05,
            8979.82,
            8970.06,
            8979.82,
            8359432,
            835944448.0,
            1401
        ],
        [
            20240624,
            8979.82,
            8981.05,
            8985.29,
            8978.31,
            8978.31,
            10486734,
            1048674304.0,
            1402
        ],
        [
            20240624,
            8978.31,
            8978.17,
            8987.23,
            8976.9,
            8986.17,
            8903057,
            890306560.0,
            1403
        ],
        [
            20240624,
            8986.17,
            8986.07,
            8986.23,
            8982.75,
            8983.51,
            6847192,
            684720128.0,
            1404
        ],
        [
            20240624,
            8983.51,
            8983.48,
            8988.31,
            8983.26,
            8987.45,
            7290217,
            729022464.0,
            1405
        ],
        [
            20240624,
            8987.45,
            8987.02,
            8987.02,
            8985.37,
            8985.79,
            6452009,
            645201920.0,
            1406
        ],
        [
            20240624,
            8985.79,
            8985.33,
            8996.28,
            8985.33,
            8996.28,
            9437174,
            943718400.0,
            1407
        ],
        [
            20240624,
            8996.28,
            8995.6,
            8995.6,
            8992.67,
            8992.96,
            7624120,
            762413056.0,
            1408
        ],
        [
            20240624,
            8992.96,
            8994.03,
            8998.46,
            8993.44,
            8998.0,
            6879303,
            687931392.0,
            1409
        ],
        [
            20240624,
            8998.0,
            8997.93,
            9002.57,
            8997.54,
            8998.34,
            7651645,
            765165568.0,
            1410
        ],
        [
            20240624,
            8998.34,
            8997.92,
            8997.92,
            8991.46,
            8991.46,
            8460363,
            846036992.0,
            1411
        ],
        [
            20240624,
            8991.46,
            8991.41,
            8991.95,
            8990.2,
            8991.87,
            6754788,
            675479552.0,
            1412
        ],
        [
            20240624,
            8991.87,
            8991.73,
            8992.2,
            8986.1,
            8986.1,
            7405886,
            740589568.0,
            1413
        ],
        [
            20240624,
            8986.1,
            8986.36,
            8986.36,
            8979.06,
            8979.06,
            10096467,
            1009647616.0,
            1414
        ],
        [
            20240624,
            8979.06,
            8979.02,
            8979.02,
            8976.99,
            8977.99,
            9679658,
            967966720.0,
            1415
        ],
        [
            20240624,
            8977.99,
            8976.71,
            8978.72,
            8975.27,
            8976.62,
            9039371,
            903938048.0,
            1416
        ],
        [
            20240624,
            8976.62,
            8978.07,
            8985.29,
            8978.07,
            8982.3,
            9814989,
            981499904.0,
            1417
        ],
        [
            20240624,
            8982.3,
            8982.0,
            8989.42,
            8980.54,
            8988.57,
            8466913,
            846692352.0,
            1418
        ],
        [
            20240624,
            8988.57,
            8988.38,
            8988.38,
            8984.41,
            8986.87,
            6912725,
            691273728.0,
            1419
        ],
        [
            20240624,
            8986.87,
            8985.76,
            8985.91,
            8978.84,
            8980.76,
            7998987,
            799899648.0,
            1420
        ],
        [
            20240624,
            8980.76,
            8981.27,
            8981.27,
            8978.8,
            8979.21,
            7320034,
            732004352.0,
            1421
        ],
        [
            20240624,
            8979.21,
            8979.75,
            8982.93,
            8977.07,
            8977.07,
            8754946,
            875495424.0,
            1422
        ],
        [
            20240624,
            8977.07,
            8976.74,
            8976.74,
            8975.16,
            8975.16,
            8174622,
            817463296.0,
            1423
        ],
        [
            20240624,
            8975.16,
            8975.16,
            8975.16,
            8969.51,
            8969.51,
            9736674,
            973668352.0,
            1424
        ],
        [
            20240624,
            8969.51,
            8969.21,
            8970.88,
            8968.84,
            8969.7,
            10424803,
            1042481152.0,
            1425
        ],
        [
            20240624,
            8969.7,
            8969.36,
            8969.87,
            8966.79,
            8966.79,
            9980139,
            998014976.0,
            1426
        ],
        [
            20240624,
            8966.79,
            8966.94,
            8967.02,
            8962.46,
            8962.46,
            11258092,
            1125810176.0,
            1427
        ],
        [
            20240624,
            8962.46,
            8962.76,
            8969.05,
            8962.58,
            8965.55,
            11733228,
            1173323776.0,
            1428
        ],
        [
            20240624,
            8965.55,
            8965.56,
            8966.26,
            8963.69,
            8966.26,
            9384416,
            938442752.0,
            1429
        ],
        [
            20240624,
            8966.26,
            8965.44,
            8965.5,
            8961.61,
            8961.64,
            11617885,
            1161789440.0,
            1430
        ],
        [
            20240624,
            8961.64,
            8960.88,
            8961.47,
            8954.52,
            8954.52,
            15835783,
            1583579136.0,
            1431
        ],
        [
            20240624,
            8954.52,
            8954.02,
            8958.75,
            8950.31,
            8958.75,
            17729771,
            1772978176.0,
            1432
        ],
        [
            20240624,
            8958.75,
            8960.66,
            8961.39,
            8956.45,
            8958.94,
            15297077,
            1529708544.0,
            1433
        ],
        [
            20240624,
            8958.94,
            8959.3,
            8964.55,
            8958.93,
            8959.62,
            13057054,
            1305706496.0,
            1434
        ],
        [
            20240624,
            8959.62,
            8959.65,
            8964.36,
            8959.65,
            8962.76,
            11925575,
            1192558592.0,
            1435
        ],
        [
            20240624,
            8962.76,
            8962.87,
            8969.81,
            8962.87,
            8969.16,
            12830955,
            1283096576.0,
            1436
        ],
        [
            20240624,
            8969.16,
            8969.21,
            8969.21,
            8961.35,
            8965.81,
            10904526,
            1090453504.0,
            1437
        ],
        [
            20240624,
            8965.81,
            8965.52,
            8965.64,
            8957.86,
            8959.37,
            12137914,
            1213792256.0,
            1438
        ],
        [
            20240624,
            8959.37,
            8960.53,
            8961.02,
            8947.93,
            8947.93,
            16726087,
            1672609792.0,
            1439
        ],
        [
            20240624,
            8947.93,
            8946.91,
            8949.26,
            8945.75,
            8946.28,
            19103736,
            1910374400.0,
            1440
        ],
        [
            20240624,
            8946.28,
            8945.42,
            8945.42,
            8940.55,
            8942.9,
            21460407,
            2146041856.0,
            1441
        ],
        [
            20240624,
            8942.9,
            8942.96,
            8946.87,
            8939.71,
            8945.78,
            20857152,
            2085715968.0,
            1442
        ],
        [
            20240624,
            8945.78,
            8946.95,
            8947.11,
            8938.99,
            8939.79,
            17563310,
            1756332032.0,
            1443
        ],
        [
            20240624,
            8939.79,
            8938.73,
            8938.73,
            8934.99,
            8934.99,
            19614914,
            1961492480.0,
            1444
        ],
        [
            20240624,
            8934.99,
            8936.0,
            8936.04,
            8932.31,
            8932.34,
            20211619,
            2021163008.0,
            1445
        ],
        [
            20240624,
            8932.34,
            8932.83,
            8937.21,
            8931.32,
            8935.15,
            21453199,
            2145320960.0,
            1446
        ],
        [
            20240624,
            8935.15,
            8933.81,
            8934.78,
            8929.8,
            8930.12,
            18798991,
            1879900160.0,
            1447
        ],
        [
            20240624,
            8930.12,
            8929.08,
            8929.08,
            8922.25,
            8923.24,
            20945623,
            2094563328.0,
            1448
        ],
        [
            20240624,
            8923.24,
            8922.56,
            8922.93,
            8919.11,
            8919.11,
            21633752,
            2163376128.0,
            1449
        ],
        [
            20240624,
            8919.11,
            8918.31,
            8921.1,
            8917.16,
            8920.55,
            23066368,
            2306637824.0,
            1450
        ],
        [
            20240624,
            8920.55,
            8920.72,
            8922.77,
            8918.21,
            8918.21,
            22642678,
            2264268800.0,
            1451
        ],
        [
            20240624,
            8918.21,
            8918.16,
            8920.16,
            8916.46,
            8918.27,
            22169183,
            2216919040.0,
            1452
        ],
        [
            20240624,
            8918.27,
            8917.71,
            8922.45,
            8917.71,
            8922.34,
            22759660,
            2275966976.0,
            1453
        ],
        [
            20240624,
            8922.34,
            8922.3,
            8923.05,
            8919.43,
            8921.25,
            22977238,
            2297724928.0,
            1454
        ],
        [
            20240624,
            8921.25,
            8920.91,
            8923.38,
            8920.91,
            8922.14,
            24633008,
            2463301632.0,
            1455
        ],
        [
            20240624,
            8922.14,
            8921.61,
            8923.09,
            8920.89,
            8922.16,
            27989432,
            2798944256.0,
            1456
        ],
        [
            20240624,
            8922.16,
            8921.28,
            8923.08,
            8920.78,
            8920.82,
            29995489,
            2999549952.0,
            1457
        ],
        [
            20240624,
            8920.82,
            8920.65,
            8920.67,
            8920.65,
            8920.67,
            2332425,
            233242624.0,
            1458
        ],
        [
            20240624,
            8920.67,
            8920.67,
            8920.67,
            8920.67,
            8920.67,
            0,
            0.0,
            1459
        ],
        [
            20240624,
            8920.67,
            8924.17,
            8924.17,
            8924.17,
            8924.17,
            50627214,
            5062721536.0,
            1500
        ],
        [
            20240625,
            8924.17,
            8911.9,
            8938.16,
            8911.9,
            8932.87,
            130071113,
            13007112192.0,
            931
        ],
        [
            20240625,
            8932.87,
            8933.03,
            8935.63,
            8930.5,
            8932.68,
            63595962,
            6359597056.0,
            932
        ],
        [
            20240625,
            8932.68,
            8932.62,
            8939.17,
            8932.49,
            8938.53,
            54254358,
            5425436672.0,
            933
        ],
        [
            20240625,
            8938.53,
            8937.17,
            8937.17,
            8918.92,
            8918.92,
            50937681,
            5093769216.0,
            934
        ],
        [
            20240625,
            8918.92,
            8918.1,
            8920.46,
            8915.92,
            8916.0,
            39338528,
            3933853696.0,
            935
        ],
        [
            20240625,
            8916.0,
            8914.58,
            8914.58,
            8909.82,
            8910.55,
            41458617,
            4145862656.0,
            936
        ],
        [
            20240625,
            8910.55,
            8909.73,
            8909.73,
            8898.02,
            8898.96,
            44988570,
            4498857984.0,
            937
        ],
        [
            20240625,
            8898.96,
            8900.26,
            8900.26,
            8889.36,
            8895.19,
            41957408,
            4195741696.0,
            938
        ],
        [
            20240625,
            8895.19,
            8895.65,
            8895.87,
            8890.67,
            8890.89,
            33550367,
            3355037696.0,
            939
        ],
        [
            20240625,
            8890.89,
            8891.21,
            8898.32,
            8891.21,
            8892.57,
            34449889,
            3444989952.0,
            940
        ],
        [
            20240625,
            8892.57,
            8892.46,
            8896.86,
            8891.27,
            8892.44,
            34469879,
            3446988800.0,
            941
        ],
        [
            20240625,
            8892.44,
            8890.83,
            8904.09,
            8889.67,
            8902.03,
            37265112,
            3726512128.0,
            942
        ],
        [
            20240625,
            8902.03,
            8900.81,
            8900.81,
            8893.96,
            8896.19,
            28997910,
            2899791872.0,
            943
        ],
        [
            20240625,
            8896.19,
            8895.17,
            8899.75,
            8892.42,
            8892.42,
            29573766,
            2957377536.0,
            944
        ],
        [
            20240625,
            8892.42,
            8892.88,
            8904.74,
            8892.88,
            8903.28,
            28577743,
            2857775104.0,
            945
        ],
        [
            20240625,
            8903.28,
            8903.95,
            8903.95,
            8895.21,
            8895.21,
            25059072,
            2505908224.0,
            946
        ],
        [
            20240625,
            8895.21,
            8894.19,
            8895.3,
            8885.04,
            8885.82,
            32472175,
            3247218688.0,
            947
        ],
        [
            20240625,
            8885.82,
            8885.94,
            8890.01,
            8883.36,
            8890.01,
            31255173,
            3125518336.0,
            948
        ],
        [
            20240625,
            8890.01,
            8888.48,
            8891.59,
            8882.09,
            8891.37,
            26714184,
            2671419392.0,
            949
        ],
        [
            20240625,
            8891.37,
            8890.63,
            8900.42,
            8890.63,
            8899.94,
            29801666,
            2980167680.0,
            950
        ],
        [
            20240625,
            8899.94,
            8899.12,
            8908.13,
            8898.56,
            8908.13,
            31440393,
            3144040448.0,
            951
        ],
        [
            20240625,
            8908.13,
            8907.65,
            8912.25,
            8907.65,
            8910.32,
            25804132,
            2580414464.0,
            952
        ],
        [
            20240625,
            8910.32,
            8911.5,
            8931.17,
            8911.5,
            8930.83,
            26358733,
            2635874304.0,
            953
        ],
        [
            20240625,
            8930.83,
            8931.96,
            8942.9,
            8931.96,
            8941.55,
            27424839,
            2742484992.0,
            954
        ],
        [
            20240625,
            8941.55,
            8942.03,
            8945.68,
            8941.41,
            8943.52,
            25578200,
            2557820928.0,
            955
        ],
        [
            20240625,
            8943.52,
            8942.89,
            8948.22,
            8938.44,
            8948.22,
            24681502,
            2468151296.0,
            956
        ],
        [
            20240625,
            8948.22,
            8947.92,
            8947.92,
            8942.99,
            8945.49,
            21989285,
            2198929408.0,
            957
        ],
        [
            20240625,
            8945.49,
            8946.48,
            8947.06,
            8935.57,
            8935.57,
            21380620,
            2138062848.0,
            958
        ],
        [
            20240625,
            8935.57,
            8936.05,
            8937.11,
            8935.1,
            8936.29,
            18487940,
            1848795136.0,
            959
        ],
        [
            20240625,
            8936.29,
            8935.82,
            8939.69,
            8935.82,
            8936.28,
            18837658,
            1883766784.0,
            1000
        ],
        [
            20240625,
            8936.28,
            8935.91,
            8935.91,
            8929.37,
            8932.79,
            22255770,
            2225577984.0,
            1001
        ],
        [
            20240625,
            8932.79,
            8931.36,
            8931.36,
            8925.35,
            8925.92,
            18376285,
            1837629440.0,
            1002
        ],
        [
            20240625,
            8925.92,
            8925.11,
            8925.11,
            8920.7,
            8923.05,
            19287562,
            1928757248.0,
            1003
        ],
        [
            20240625,
            8923.05,
            8922.84,
            8924.23,
            8919.66,
            8922.2,
            20322377,
            2032238592.0,
            1004
        ],
        [
            20240625,
            8922.2,
            8922.22,
            8922.22,
            8917.68,
            8918.34,
            15780485,
            1578049536.0,
            1005
        ],
        [
            20240625,
            8918.34,
            8918.32,
            8925.85,
            8917.84,
            8923.97,
            17411512,
            1741152256.0,
            1006
        ],
        [
            20240625,
            8923.97,
            8922.78,
            8923.38,
            8920.61,
            8922.04,
            15851593,
            1585160192.0,
            1007
        ],
        [
            20240625,
            8922.04,
            8921.39,
            8921.39,
            8914.46,
            8918.61,
            18675949,
            1867595776.0,
            1008
        ],
        [
            20240625,
            8918.61,
            8917.95,
            8922.05,
            8917.95,
            8918.94,
            14340661,
            1434066944.0,
            1009
        ],
        [
            20240625,
            8918.94,
            8919.62,
            8922.88,
            8915.43,
            8915.43,
            13990616,
            1399062528.0,
            1010
        ],
        [
            20240625,
            8915.43,
            8915.0,
            8919.89,
            8915.0,
            8919.89,
            12126935,
            1212694528.0,
            1011
        ],
        [
            20240625,
            8919.89,
            8920.22,
            8921.47,
            8919.83,
            8921.47,
            11712912,
            1171292160.0,
            1012
        ],
        [
            20240625,
            8921.47,
            8920.25,
            8920.25,
            8915.92,
            8916.92,
            12100395,
            1210040320.0,
            1013
        ],
        [
            20240625,
            8916.92,
            8916.17,
            8925.47,
            8914.2,
            8925.47,
            15270204,
            1527021568.0,
            1014
        ],
        [
            20240625,
            8925.47,
            8925.3,
            8925.3,
            8920.19,
            8920.6,
            12414065,
            1241407488.0,
            1015
        ],
        [
            20240625,
            8920.6,
            8920.71,
            8920.89,
            8918.67,
            8919.94,
            11233928,
            1123393536.0,
            1016
        ],
        [
            20240625,
            8919.94,
            8920.65,
            8923.54,
            8916.61,
            8922.94,
            13963745,
            1396375552.0,
            1017
        ],
        [
            20240625,
            8922.94,
            8923.06,
            8934.75,
            8923.06,
            8934.75,
            18377187,
            1837719552.0,
            1018
        ],
        [
            20240625,
            8934.75,
            8934.29,
            8934.97,
            8932.05,
            8934.97,
            13289788,
            1328979968.0,
            1019
        ],
        [
            20240625,
            8934.97,
            8934.64,
            8935.85,
            8930.37,
            8932.32,
            14700044,
            1470005248.0,
            1020
        ],
        [
            20240625,
            8932.32,
            8932.4,
            8932.73,
            8923.69,
            8924.83,
            16845527,
            1684553728.0,
            1021
        ],
        [
            20240625,
            8924.83,
            8925.78,
            8932.22,
            8925.78,
            8931.34,
            11764520,
            1176453120.0,
            1022
        ],
        [
            20240625,
            8931.34,
            8931.32,
            8935.42,
            8931.07,
            8934.45,
            11749777,
            1174978560.0,
            1023
        ],
        [
            20240625,
            8934.45,
            8933.73,
            8934.26,
            8928.53,
            8928.58,
            12200170,
            1220018176.0,
            1024
        ],
        [
            20240625,
            8928.58,
            8928.86,
            8928.86,
            8924.62,
            8925.49,
            11869381,
            1186938880.0,
            1025
        ],
        [
            20240625,
            8925.49,
            8925.22,
            8925.34,
            8920.84,
            8921.48,
            12932536,
            1293254656.0,
            1026
        ],
        [
            20240625,
            8921.48,
            8920.75,
            8920.75,
            8915.09,
            8915.46,
            13051648,
            1305165824.0,
            1027
        ],
        [
            20240625,
            8915.46,
            8913.84,
            8914.07,
            8911.14,
            8913.24,
            13397514,
            1339752448.0,
            1028
        ],
        [
            20240625,
            8913.24,
            8913.03,
            8914.34,
            8912.92,
            8913.53,
            10482145,
            1048215552.0,
            1029
        ],
        [
            20240625,
            8913.53,
            8913.15,
            8914.92,
            8913.04,
            8914.21,
            10152828,
            1015283712.0,
            1030
        ],
        [
            20240625,
            8914.21,
            8913.6,
            8913.6,
            8910.41,
            8910.41,
            11878554,
            1187856384.0,
            1031
        ],
        [
            20240625,
            8910.41,
            8911.2,
            8911.2,
            8908.73,
            8910.25,
            13728635,
            1372864512.0,
            1032
        ],
        [
            20240625,
            8910.25,
            8909.89,
            8910.23,
            8909.07,
            8909.68,
            11356887,
            1135689728.0,
            1033
        ],
        [
            20240625,
            8909.68,
            8909.57,
            8918.22,
            8909.57,
            8912.44,
            14008801,
            1400881152.0,
            1034
        ],
        [
            20240625,
            8912.44,
            8911.29,
            8911.29,
            8908.11,
            8908.11,
            10738554,
            1073856512.0,
            1035
        ],
        [
            20240625,
            8908.11,
            8907.78,
            8907.78,
            8904.09,
            8904.09,
            13226302,
            1322631168.0,
            1036
        ],
        [
            20240625,
            8904.09,
            8903.48,
            8903.48,
            8897.88,
            8899.84,
            16713473,
            1671348224.0,
            1037
        ],
        [
            20240625,
            8899.84,
            8901.16,
            8906.43,
            8899.79,
            8902.6,
            13567091,
            1356709888.0,
            1038
        ],
        [
            20240625,
            8902.6,
            8902.5,
            8902.5,
            8900.38,
            8901.53,
            10171014,
            1017102336.0,
            1039
        ],
        [
            20240625,
            8901.53,
            8902.39,
            8902.39,
            8896.46,
            8896.46,
            10888142,
            1088815104.0,
            1040
        ],
        [
            20240625,
            8896.46,
            8896.95,
            8896.95,
            8894.83,
            8896.56,
            13100799,
            1310081024.0,
            1041
        ],
        [
            20240625,
            8896.56,
            8896.17,
            8896.17,
            8890.59,
            8890.59,
            12346153,
            1234616320.0,
            1042
        ],
        [
            20240625,
            8890.59,
            8890.14,
            8893.18,
            8889.69,
            8891.54,
            16061388,
            1606139904.0,
            1043
        ],
        [
            20240625,
            8891.54,
            8890.58,
            8891.28,
            8888.34,
            8889.26,
            12449701,
            1244971008.0,
            1044
        ],
        [
            20240625,
            8889.26,
            8889.08,
            8890.02,
            8885.97,
            8888.94,
            10993489,
            1099350016.0,
            1045
        ],
        [
            20240625,
            8888.94,
            8888.81,
            8894.9,
            8888.41,
            8894.46,
            13251370,
            1325137920.0,
            1046
        ],
        [
            20240625,
            8894.46,
            8894.36,
            8894.36,
            8886.36,
            8886.36,
            12502619,
            1250263040.0,
            1047
        ],
        [
            20240625,
            8886.36,
            8886.5,
            8892.5,
            8885.04,
            8890.42,
            11889366,
            1188937728.0,
            1048
        ],
        [
            20240625,
            8890.42,
            8890.41,
            8890.41,
            8884.06,
            8884.53,
            10430865,
            1043087360.0,
            1049
        ],
        [
            20240625,
            8884.53,
            8883.74,
            8889.34,
            8882.9,
            8888.27,
            12229170,
            1222918144.0,
            1050
        ],
        [
            20240625,
            8888.27,
            8887.77,
            8894.24,
            8887.77,
            8893.3,
            11617395,
            1161740288.0,
            1051
        ],
        [
            20240625,
            8893.3,
            8893.83,
            8894.16,
            8892.1,
            8892.19,
            7946394,
            794640384.0,
            1052
        ],
        [
            20240625,
            8892.19,
            8892.74,
            8898.23,
            8892.49,
            8895.64,
            9305776,
            930578432.0,
            1053
        ],
        [
            20240625,
            8895.64,
            8896.05,
            8896.85,
            8894.05,
            8896.85,
            7735202,
            773521408.0,
            1054
        ],
        [
            20240625,
            8896.85,
            8896.74,
            8896.76,
            8890.54,
            8890.54,
            9343295,
            934330368.0,
            1055
        ],
        [
            20240625,
            8890.54,
            8890.59,
            8891.58,
            8888.84,
            8889.27,
            8895681,
            889569280.0,
            1056
        ],
        [
            20240625,
            8889.27,
            8888.95,
            8888.95,
            8885.06,
            8885.06,
            8906661,
            890667008.0,
            1057
        ],
        [
            20240625,
            8885.06,
            8885.29,
            8885.54,
            8881.8,
            8882.07,
            10620756,
            1062076416.0,
            1058
        ],
        [
            20240625,
            8882.07,
            8882.94,
            8889.4,
            8882.94,
            8887.46,
            11171259,
            1117126656.0,
            1059
        ],
        [
            20240625,
            8887.46,
            8887.93,
            8887.93,
            8885.11,
            8886.13,
            7380328,
            738033664.0,
            1100
        ],
        [
            20240625,
            8886.13,
            8885.69,
            8892.79,
            8884.7,
            8889.98,
            10405307,
            1040531456.0,
            1101
        ],
        [
            20240625,
            8889.98,
            8890.41,
            8890.41,
            8885.29,
            8885.41,
            7743398,
            774340608.0,
            1102
        ],
        [
            20240625,
            8885.41,
            8885.55,
            8892.94,
            8885.19,
            8892.16,
            8788202,
            878821376.0,
            1103
        ],
        [
            20240625,
            8892.16,
            8891.22,
            8891.22,
            8884.39,
            8884.39,
            8614041,
            861405184.0,
            1104
        ],
        [
            20240625,
            8884.39,
            8883.09,
            8883.09,
            8878.46,
            8878.46,
            10630912,
            1063092224.0,
            1105
        ],
        [
            20240625,
            8878.46,
            8878.06,
            8880.28,
            8877.78,
            8879.06,
            9967852,
            996786176.0,
            1106
        ],
        [
            20240625,
            8879.06,
            8878.95,
            8878.95,
            8873.83,
            8874.16,
            11494021,
            1149403136.0,
            1107
        ],
        [
            20240625,
            8874.16,
            8873.52,
            8879.58,
            8873.52,
            8875.84,
            10594704,
            1059471360.0,
            1108
        ],
        [
            20240625,
            8875.84,
            8875.86,
            8883.83,
            8875.86,
            8881.45,
            10275051,
            1027506176.0,
            1109
        ],
        [
            20240625,
            8881.45,
            8880.95,
            8880.95,
            8875.53,
            8877.21,
            8212960,
            821297152.0,
            1110
        ],
        [
            20240625,
            8877.21,
            8876.14,
            8878.85,
            8873.92,
            8876.41,
            10955807,
            1095581696.0,
            1111
        ],
        [
            20240625,
            8876.41,
            8876.31,
            8876.33,
            8873.79,
            8873.79,
            7025124,
            702513152.0,
            1112
        ],
        [
            20240625,
            8873.79,
            8873.69,
            8878.09,
            8873.52,
            8876.08,
            8611749,
            861175808.0,
            1113
        ],
        [
            20240625,
            8876.08,
            8874.9,
            8875.13,
            8873.72,
            8874.0,
            6716122,
            671612928.0,
            1114
        ],
        [
            20240625,
            8874.0,
            8873.48,
            8877.4,
            8872.69,
            8875.53,
            7830560,
            783056896.0,
            1115
        ],
        [
            20240625,
            8875.53,
            8874.8,
            8874.99,
            8867.22,
            8867.22,
            9827605,
            982761472.0,
            1116
        ],
        [
            20240625,
            8867.22,
            8866.95,
            8866.95,
            8863.18,
            8863.18,
            10176256,
            1017626624.0,
            1117
        ],
        [
            20240625,
            8863.18,
            8862.08,
            8862.48,
            8860.16,
            8860.6,
            11665889,
            1166589952.0,
            1118
        ],
        [
            20240625,
            8860.6,
            8860.23,
            8867.96,
            8860.01,
            8864.61,
            11611495,
            1161150464.0,
            1119
        ],
        [
            20240625,
            8864.61,
            8864.64,
            8864.64,
            8861.52,
            8861.52,
            6681386,
            668139520.0,
            1120
        ],
        [
            20240625,
            8861.52,
            8861.17,
            8867.04,
            8859.12,
            8865.39,
            9494844,
            949485568.0,
            1121
        ],
        [
            20240625,
            8865.39,
            8864.69,
            8865.38,
            8862.52,
            8862.83,
            6534911,
            653492224.0,
            1122
        ],
        [
            20240625,
            8862.83,
            8862.02,
            8862.02,
            8854.09,
            8854.56,
            10163803,
            1016381440.0,
            1123
        ],
        [
            20240625,
            8854.56,
            8854.47,
            8865.09,
            8854.47,
            8863.42,
            10162003,
            1016201216.0,
            1124
        ],
        [
            20240625,
            8863.42,
            8862.74,
            8863.18,
            8861.38,
            8862.45,
            6134159,
            613416960.0,
            1125
        ],
        [
            20240625,
            8862.45,
            8862.35,
            8869.64,
            8861.45,
            8869.12,
            9340017,
            934002688.0,
            1126
        ],
        [
            20240625,
            8869.12,
            8870.36,
            8870.36,
            8868.2,
            8868.46,
            6444801,
            644481024.0,
            1127
        ],
        [
            20240625,
            8868.46,
            8868.92,
            8871.59,
            8868.3,
            8870.63,
            5974252,
            597426176.0,
            1128
        ],
        [
            20240625,
            8870.63,
            8870.21,
            8870.89,
            8869.43,
            8869.43,
            5366241,
            536625152.0,
            1129
        ],
        [
            20240625,
            8869.43,
            8869.02,
            8869.1,
            8867.33,
            8868.41,
            6271786,
            627179520.0,
            1130
        ],
        [
            20240625,
            8868.41,
            8868.7,
            8868.7,
            8861.82,
            8865.32,
            19119955,
            1911996416.0,
            1301
        ],
        [
            20240625,
            8865.32,
            8865.63,
            8865.63,
            8860.6,
            8861.29,
            8727255,
            872726528.0,
            1302
        ],
        [
            20240625,
            8861.29,
            8860.94,
            8871.13,
            8860.89,
            8868.73,
            10021921,
            1002192896.0,
            1303
        ],
        [
            20240625,
            8868.73,
            8868.83,
            8868.83,
            8859.55,
            8859.55,
            8742330,
            874233856.0,
            1304
        ],
        [
            20240625,
            8859.55,
            8858.77,
            8862.57,
            8857.58,
            8862.57,
            9387859,
            938786816.0,
            1305
        ],
        [
            20240625,
            8862.57,
            8861.43,
            8865.13,
            8860.63,
            8865.13,
            7935255,
            793526272.0,
            1306
        ],
        [
            20240625,
            8865.13,
            8866.39,
            8878.08,
            8866.39,
            8876.06,
            15875103,
            1587511296.0,
            1307
        ],
        [
            20240625,
            8876.06,
            8876.55,
            8884.03,
            8876.55,
            8884.03,
            10351567,
            1035157504.0,
            1308
        ],
        [
            20240625,
            8884.03,
            8883.93,
            8884.94,
            8880.03,
            8881.1,
            9537606,
            953761792.0,
            1309
        ],
        [
            20240625,
            8881.1,
            8882.5,
            8886.04,
            8882.48,
            8886.04,
            7730453,
            773046272.0,
            1310
        ],
        [
            20240625,
            8886.04,
            8885.71,
            8889.13,
            8885.71,
            8888.84,
            9887078,
            988708864.0,
            1311
        ],
        [
            20240625,
            8888.84,
            8888.94,
            8888.94,
            8879.7,
            8880.29,
            11690138,
            1169014784.0,
            1312
        ],
        [
            20240625,
            8880.29,
            8880.35,
            8886.03,
            8880.05,
            8886.03,
            8574555,
            857456640.0,
            1313
        ],
        [
            20240625,
            8886.03,
            8887.35,
            8887.87,
            8885.94,
            8887.87,
            7615765,
            761577472.0,
            1314
        ],
        [
            20240625,
            8887.87,
            8887.79,
            8888.51,
            8883.31,
            8885.46,
            9339689,
            933969920.0,
            1315
        ],
        [
            20240625,
            8885.46,
            8885.13,
            8888.84,
            8885.13,
            8888.84,
            7997184,
            799719424.0,
            1316
        ],
        [
            20240625,
            8888.84,
            8887.79,
            8892.76,
            8886.45,
            8892.69,
            9688016,
            968802304.0,
            1317
        ],
        [
            20240625,
            8892.69,
            8892.55,
            8901.16,
            8892.55,
            8900.78,
            10728070,
            1072807936.0,
            1318
        ],
        [
            20240625,
            8900.78,
            8901.77,
            8903.18,
            8898.57,
            8901.07,
            12249162,
            1224916992.0,
            1319
        ],
        [
            20240625,
            8901.07,
            8901.5,
            8908.27,
            8901.13,
            8908.27,
            11763049,
            1176305664.0,
            1320
        ],
        [
            20240625,
            8908.27,
            8907.31,
            8907.36,
            8904.38,
            8906.44,
            11868560,
            1186856960.0,
            1321
        ],
        [
            20240625,
            8906.44,
            8906.66,
            8911.17,
            8905.97,
            8911.17,
            11783855,
            1178386432.0,
            1322
        ],
        [
            20240625,
            8911.17,
            8911.53,
            8913.19,
            8910.45,
            8910.45,
            12703978,
            1270398976.0,
            1323
        ],
        [
            20240625,
            8910.45,
            8910.78,
            8914.83,
            8910.78,
            8914.83,
            10355171,
            1035517952.0,
            1324
        ],
        [
            20240625,
            8914.83,
            8915.69,
            8922.12,
            8915.69,
            8922.09,
            14245225,
            1424523264.0,
            1325
        ],
        [
            20240625,
            8922.09,
            8922.11,
            8922.11,
            8912.27,
            8914.04,
            14066965,
            1406697472.0,
            1326
        ],
        [
            20240625,
            8914.04,
            8913.23,
            8913.87,
            8908.7,
            8909.73,
            9912801,
            991281152.0,
            1327
        ],
        [
            20240625,
            8909.73,
            8909.87,
            8912.23,
            8909.6,
            8910.85,
            9294798,
            929480704.0,
            1328
        ],
        [
            20240625,
            8910.85,
            8911.48,
            8913.23,
            8910.97,
            8912.73,
            9429311,
            942931968.0,
            1329
        ],
        [
            20240625,
            8912.73,
            8913.88,
            8913.9,
            8907.4,
            8907.51,
            11790245,
            1179025408.0,
            1330
        ],
        [
            20240625,
            8907.51,
            8907.81,
            8907.81,
            8905.29,
            8906.44,
            10762805,
            1076281344.0,
            1331
        ],
        [
            20240625,
            8906.44,
            8906.23,
            8906.49,
            8902.4,
            8902.4,
            8972525,
            897253376.0,
            1332
        ],
        [
            20240625,
            8902.4,
            8901.97,
            8901.97,
            8895.43,
            8895.43,
            10762968,
            1076297728.0,
            1333
        ],
        [
            20240625,
            8895.43,
            8894.95,
            8895.78,
            8892.62,
            8892.62,
            9364103,
            936411136.0,
            1334
        ],
        [
            20240625,
            8892.62,
            8893.19,
            8893.19,
            8888.86,
            8891.24,
            9636733,
            963674112.0,
            1335
        ],
        [
            20240625,
            8891.24,
            8891.04,
            8891.81,
            8889.84,
            8891.15,
            6707108,
            670711808.0,
            1336
        ],
        [
            20240625,
            8891.15,
            8889.95,
            8890.45,
            8888.37,
            8890.45,
            7315281,
            731529216.0,
            1337
        ],
        [
            20240625,
            8890.45,
            8891.3,
            8894.92,
            8890.74,
            8894.66,
            8004229,
            800423936.0,
            1338
        ],
        [
            20240625,
            8894.66,
            8894.31,
            8895.7,
            8891.67,
            8891.67,
            8351409,
            835141632.0,
            1339
        ],
        [
            20240625,
            8891.67,
            8891.03,
            8891.62,
            8887.04,
            8887.04,
            8171346,
            817135616.0,
            1340
        ],
        [
            20240625,
            8887.04,
            8885.74,
            8885.74,
            8883.05,
            8884.99,
            10493124,
            1049313280.0,
            1341
        ],
        [
            20240625,
            8884.99,
            8884.78,
            8888.44,
            8884.07,
            8888.44,
            8766251,
            876625920.0,
            1342
        ],
        [
            20240625,
            8888.44,
            8888.38,
            8890.42,
            8886.84,
            8890.42,
            7227301,
            722731008.0,
            1343
        ],
        [
            20240625,
            8890.42,
            8890.03,
            8890.83,
            8887.02,
            8887.6,
            6729227,
            672923648.0,
            1344
        ],
        [
            20240625,
            8887.6,
            8887.9,
            8889.07,
            8887.0,
            8888.65,
            6397449,
            639746048.0,
            1345
        ],
        [
            20240625,
            8888.65,
            8889.64,
            8891.13,
            8888.8,
            8890.9,
            7325605,
            732561408.0,
            1346
        ],
        [
            20240625,
            8890.9,
            8892.0,
            8892.0,
            8884.06,
            8884.28,
            10106625,
            1010663424.0,
            1347
        ],
        [
            20240625,
            8884.28,
            8884.22,
            8884.22,
            8882.44,
            8882.71,
            7200596,
            720060416.0,
            1348
        ],
        [
            20240625,
            8882.71,
            8882.66,
            8882.8,
            8879.42,
            8879.47,
            8981534,
            898154496.0,
            1349
        ],
        [
            20240625,
            8879.47,
            8878.96,
            8879.73,
            8878.38,
            8878.58,
            9375735,
            937574400.0,
            1350
        ],
        [
            20240625,
            8878.58,
            8878.08,
            8878.08,
            8874.71,
            8874.71,
            9740442,
            974045184.0,
            1351
        ],
        [
            20240625,
            8874.71,
            8873.68,
            8873.68,
            8869.94,
            8870.04,
            11113257,
            1111326720.0,
            1352
        ],
        [
            20240625,
            8870.04,
            8870.73,
            8871.03,
            8867.58,
            8868.35,
            10094338,
            1009434624.0,
            1353
        ],
        [
            20240625,
            8868.35,
            8867.82,
            8868.73,
            8864.48,
            8868.54,
            11556611,
            1155661824.0,
            1354
        ],
        [
            20240625,
            8868.54,
            8869.76,
            8870.6,
            8867.29,
            8867.29,
            8863405,
            886341632.0,
            1355
        ],
        [
            20240625,
            8867.29,
            8866.75,
            8868.22,
            8865.81,
            8866.16,
            8410551,
            841056256.0,
            1356
        ],
        [
            20240625,
            8866.16,
            8866.46,
            8866.46,
            8864.41,
            8866.23,
            8520983,
            852099072.0,
            1357
        ],
        [
            20240625,
            8866.23,
            8866.21,
            8866.21,
            8860.22,
            8860.22,
            10196736,
            1019674624.0,
            1358
        ],
        [
            20240625,
            8860.22,
            8860.48,
            8861.12,
            8856.49,
            8856.79,
            11058534,
            1105854464.0,
            1359
        ],
        [
            20240625,
            8856.79,
            8856.22,
            8859.04,
            8854.63,
            8855.06,
            11216316,
            1121632256.0,
            1400
        ],
        [
            20240625,
            8855.06,
            8856.07,
            8856.07,
            8852.43,
            8852.43,
            10931232,
            1093124096.0,
            1401
        ],
        [
            20240625,
            8852.43,
            8851.98,
            8854.34,
            8851.05,
            8854.32,
            11324447,
            1132445696.0,
            1402
        ],
        [
            20240625,
            8854.32,
            8854.33,
            8857.45,
            8853.59,
            8853.59,
            10133332,
            1013334016.0,
            1403
        ],
        [
            20240625,
            8853.59,
            8853.49,
            8853.49,
            8840.92,
            8840.92,
            16662189,
            1666220032.0,
            1404
        ],
        [
            20240625,
            8840.92,
            8840.89,
            8840.89,
            8835.24,
            8835.6,
            16536033,
            1653604352.0,
            1405
        ],
        [
            20240625,
            8835.6,
            8836.9,
            8837.91,
            8835.54,
            8835.63,
            13891985,
            1389199360.0,
            1406
        ],
        [
            20240625,
            8835.63,
            8835.65,
            8835.65,
            8830.45,
            8830.45,
            12635658,
            1263566848.0,
            1407
        ],
        [
            20240625,
            8830.45,
            8829.55,
            8829.55,
            8823.25,
            8823.44,
            17365720,
            1736572928.0,
            1408
        ],
        [
            20240625,
            8823.44,
            8823.26,
            8832.78,
            8822.44,
            8831.37,
            17172388,
            1717239808.0,
            1409
        ],
        [
            20240625,
            8831.37,
            8832.44,
            8835.06,
            8829.39,
            8829.39,
            12037643,
            1203765248.0,
            1410
        ],
        [
            20240625,
            8829.39,
            8829.03,
            8829.03,
            8823.13,
            8823.43,
            11994059,
            1199407104.0,
            1411
        ],
        [
            20240625,
            8823.43,
            8823.27,
            8830.5,
            8822.99,
            8830.41,
            10737408,
            1073741824.0,
            1412
        ],
        [
            20240625,
            8830.41,
            8830.5,
            8830.5,
            8826.52,
            8826.92,
            8865700,
            886571008.0,
            1413
        ],
        [
            20240625,
            8826.92,
            8826.46,
            8826.73,
            8820.72,
            8821.03,
            8958760,
            895877120.0,
            1414
        ],
        [
            20240625,
            8821.03,
            8821.41,
            8821.41,
            8813.93,
            8813.93,
            13388011,
            1338802176.0,
            1415
        ],
        [
            20240625,
            8813.93,
            8812.69,
            8812.69,
            8804.2,
            8804.2,
            18179678,
            1817968640.0,
            1416
        ],
        [
            20240625,
            8804.2,
            8803.99,
            8804.82,
            8802.38,
            8802.97,
            17207777,
            1720778752.0,
            1417
        ],
        [
            20240625,
            8802.97,
            8802.78,
            8812.32,
            8801.79,
            8812.23,
            18079078,
            1807908864.0,
            1418
        ],
        [
            20240625,
            8812.23,
            8812.23,
            8812.83,
            8807.47,
            8807.47,
            9925091,
            992509952.0,
            1419
        ],
        [
            20240625,
            8807.47,
            8806.6,
            8807.3,
            8805.7,
            8806.73,
            9807780,
            980779008.0,
            1420
        ],
        [
            20240625,
            8806.73,
            8806.5,
            8810.57,
            8804.56,
            8809.89,
            11998649,
            1199865856.0,
            1421
        ],
        [
            20240625,
            8809.89,
            8809.86,
            8809.86,
            8803.94,
            8804.22,
            9542688,
            954269696.0,
            1422
        ],
        [
            20240625,
            8804.22,
            8803.05,
            8803.42,
            8799.66,
            8799.66,
            11179774,
            1117978624.0,
            1423
        ],
        [
            20240625,
            8799.66,
            8800.37,
            8803.91,
            8797.05,
            8803.91,
            13523997,
            1352400896.0,
            1424
        ],
        [
            20240625,
            8803.91,
            8805.62,
            8831.77,
            8805.62,
            8831.77,
            20956439,
            2095644672.0,
            1425
        ],
        [
            20240625,
            8831.77,
            8831.74,
            8850.04,
            8831.74,
            8850.04,
            19764338,
            1976434688.0,
            1426
        ],
        [
            20240625,
            8850.04,
            8850.65,
            8855.32,
            8847.26,
            8850.34,
            15366218,
            1536622592.0,
            1427
        ],
        [
            20240625,
            8850.34,
            8851.15,
            8861.04,
            8851.15,
            8861.04,
            12903701,
            1290371072.0,
            1428
        ],
        [
            20240625,
            8861.04,
            8859.84,
            8859.84,
            8844.17,
            8844.73,
            12800154,
            1280016384.0,
            1429
        ],
        [
            20240625,
            8844.73,
            8843.19,
            8843.19,
            8829.11,
            8841.49,
            11525148,
            1152516096.0,
            1430
        ],
        [
            20240625,
            8841.49,
            8843.37,
            8857.99,
            8843.37,
            8857.7,
            12193948,
            1219395584.0,
            1431
        ],
        [
            20240625,
            8857.7,
            8857.86,
            8857.86,
            8849.47,
            8854.28,
            11330181,
            1133019136.0,
            1432
        ],
        [
            20240625,
            8854.28,
            8853.73,
            8855.43,
            8846.96,
            8855.43,
            9172737,
            917274624.0,
            1433
        ],
        [
            20240625,
            8855.43,
            8855.41,
            8866.64,
            8855.41,
            8862.6,
            11962932,
            1196294144.0,
            1434
        ],
        [
            20240625,
            8862.6,
            8864.24,
            8871.53,
            8863.48,
            8871.53,
            10549648,
            1054965760.0,
            1435
        ],
        [
            20240625,
            8871.53,
            8871.1,
            8874.85,
            8864.69,
            8867.75,
            14177395,
            1417740288.0,
            1436
        ],
        [
            20240625,
            8867.75,
            8868.53,
            8870.78,
            8862.21,
            8867.21,
            10217710,
            1021771776.0,
            1437
        ],
        [
            20240625,
            8867.21,
            8867.14,
            8869.67,
            8863.02,
            8867.84,
            8933202,
            893321216.0,
            1438
        ],
        [
            20240625,
            8867.84,
            8866.38,
            8876.57,
            8866.24,
            8876.23,
            11016920,
            1101692928.0,
            1439
        ],
        [
            20240625,
            8876.23,
            8877.12,
            8877.12,
            8862.86,
            8863.8,
            12091383,
            1209139200.0,
            1440
        ],
        [
            20240625,
            8863.8,
            8863.35,
            8863.35,
            8844.51,
            8845.77,
            13801545,
            1380155392.0,
            1441
        ],
        [
            20240625,
            8845.77,
            8848.19,
            8848.19,
            8844.71,
            8844.71,
            9260553,
            926056448.0,
            1442
        ],
        [
            20240625,
            8844.71,
            8846.19,
            8849.96,
            8845.79,
            8849.19,
            9451593,
            945160192.0,
            1443
        ],
        [
            20240625,
            8849.19,
            8851.06,
            8852.72,
            8847.94,
            8852.72,
            9662290,
            966230016.0,
            1444
        ],
        [
            20240625,
            8852.72,
            8852.62,
            8853.73,
            8850.68,
            8852.15,
            9336576,
            933658624.0,
            1445
        ],
        [
            20240625,
            8852.15,
            8851.79,
            8858.25,
            8851.79,
            8857.75,
            12348610,
            1234862080.0,
            1446
        ],
        [
            20240625,
            8857.75,
            8856.19,
            8856.19,
            8853.39,
            8853.85,
            10729543,
            1072955392.0,
            1447
        ],
        [
            20240625,
            8853.85,
            8853.39,
            8856.44,
            8853.39,
            8856.44,
            11053947,
            1105395712.0,
            1448
        ],
        [
            20240625,
            8856.44,
            8856.19,
            8857.17,
            8851.38,
            8852.12,
            12609445,
            1260945408.0,
            1449
        ],
        [
            20240625,
            8852.12,
            8851.71,
            8851.73,
            8848.94,
            8848.94,
            11483208,
            1148321792.0,
            1450
        ],
        [
            20240625,
            8848.94,
            8848.13,
            8849.04,
            8846.76,
            8846.98,
            13995205,
            1399521280.0,
            1451
        ],
        [
            20240625,
            8846.98,
            8846.8,
            8846.8,
            8842.5,
            8842.5,
            15444861,
            1544486912.0,
            1452
        ],
        [
            20240625,
            8842.5,
            8841.95,
            8843.15,
            8841.75,
            8841.75,
            14441502,
            1444151296.0,
            1453
        ],
        [
            20240625,
            8841.75,
            8841.7,
            8844.01,
            8841.16,
            8841.53,
            16599274,
            1659928576.0,
            1454
        ],
        [
            20240625,
            8841.53,
            8841.17,
            8842.96,
            8840.76,
            8841.06,
            18619423,
            1861943296.0,
            1455
        ],
        [
            20240625,
            8841.06,
            8840.89,
            8843.56,
            8840.89,
            8843.56,
            21480069,
            2148007936.0,
            1456
        ],
        [
            20240625,
            8843.56,
            8842.65,
            8845.93,
            8842.41,
            8844.26,
            24848293,
            2484830208.0,
            1457
        ],
        [
            20240625,
            8844.26,
            8844.26,
            8844.26,
            8844.26,
            8844.26,
            1942813,
            194281472.0,
            1458
        ],
        [
            20240625,
            8844.26,
            8844.26,
            8844.26,
            8844.26,
            8844.26,
            0,
            0.0,
            1459
        ],
        [
            20240625,
            8844.26,
            8850.29,
            8850.29,
            8850.29,
            8850.29,
            43401215,
            4340121600.0,
            1500
        ],
        [
            20240626,
            8850.29,
            8838.0,
            8855.92,
            8838.0,
            8844.59,
            122611428,
            12261143552.0,
            931
        ],
        [
            20240626,
            8844.59,
            8844.18,
            8844.18,
            8827.74,
            8827.74,
            52856648,
            5285665792.0,
            932
        ],
        [
            20240626,
            8827.74,
            8827.43,
            8827.43,
            8819.2,
            8819.2,
            52668448,
            5266845696.0,
            933
        ],
        [
            20240626,
            8819.2,
            8819.08,
            8823.57,
            8815.56,
            8815.6,
            46068051,
            4606806016.0,
            934
        ],
        [
            20240626,
            8815.6,
            8815.45,
            8823.05,
            8815.45,
            8818.47,
            43201895,
            4320190464.0,
            935
        ],
        [
            20240626,
            8818.47,
            8818.7,
            8818.7,
            8811.36,
            8815.61,
            43607337,
            4360734720.0,
            936
        ],
        [
            20240626,
            8815.61,
            8815.68,
            8815.87,
            8812.7,
            8813.47,
            40846573,
            4084658176.0,
            937
        ],
        [
            20240626,
            8813.47,
            8812.49,
            8829.37,
            8812.49,
            8825.89,
            44174038,
            4417404928.0,
            938
        ],
        [
            20240626,
            8825.89,
            8825.35,
            8841.7,
            8824.9,
            8841.7,
            36705351,
            3670536192.0,
            939
        ],
        [
            20240626,
            8841.7,
            8842.8,
            8848.65,
            8842.8,
            8848.45,
            37645341,
            3764535296.0,
            940
        ],
        [
            20240626,
            8848.45,
            8847.6,
            8847.6,
            8842.42,
            8845.1,
            32308909,
            3230892032.0,
            941
        ],
        [
            20240626,
            8845.1,
            8843.32,
            8843.32,
            8837.28,
            8837.45,
            26476944,
            2647695360.0,
            942
        ],
        [
            20240626,
            8837.45,
            8837.94,
            8842.84,
            8837.58,
            8838.93,
            28120832,
            2812084224.0,
            943
        ],
        [
            20240626,
            8838.93,
            8839.46,
            8839.46,
            8832.76,
            8832.76,
            25277348,
            2527735808.0,
            944
        ],
        [
            20240626,
            8832.76,
            8833.2,
            8836.95,
            8829.32,
            8829.32,
            28201853,
            2820186112.0,
            945
        ],
        [
            20240626,
            8829.32,
            8829.02,
            8829.02,
            8815.07,
            8815.07,
            28759154,
            2875916288.0,
            946
        ],
        [
            20240626,
            8815.07,
            8815.62,
            8819.25,
            8815.46,
            8819.25,
            26671014,
            2667102208.0,
            947
        ],
        [
            20240626,
            8819.25,
            8819.25,
            8825.88,
            8817.01,
            8825.07,
            24288205,
            2428821504.0,
            948
        ],
        [
            20240626,
            8825.07,
            8824.68,
            8824.68,
            8820.59,
            8821.65,
            21659474,
            2165948416.0,
            949
        ],
        [
            20240626,
            8821.65,
            8821.41,
            8828.8,
            8821.41,
            8826.95,
            22878362,
            2287837184.0,
            950
        ],
        [
            20240626,
            8826.95,
            8825.98,
            8825.98,
            8814.59,
            8818.6,
            24391100,
            2439110656.0,
            951
        ],
        [
            20240626,
            8818.6,
            8819.69,
            8833.16,
            8819.69,
            8833.16,
            26737448,
            2673745920.0,
            952
        ],
        [
            20240626,
            8833.16,
            8833.68,
            8843.51,
            8833.68,
            8843.51,
            28759891,
            2875990016.0,
            953
        ],
        [
            20240626,
            8843.51,
            8843.65,
            8843.65,
            8836.15,
            8838.78,
            21174100,
            2117410816.0,
            954
        ],
        [
            20240626,
            8838.78,
            8838.26,
            8841.73,
            8835.84,
            8841.73,
            19008952,
            1900896256.0,
            955
        ],
        [
            20240626,
            8841.73,
            8842.83,
            8842.83,
            8835.9,
            8840.11,
            19107830,
            1910784000.0,
            956
        ],
        [
            20240626,
            8840.11,
            8840.72,
            8843.11,
            8840.22,
            8842.51,
            14741740,
            1474174976.0,
            957
        ],
        [
            20240626,
            8842.51,
            8843.73,
            8844.97,
            8841.58,
            8841.58,
            18412084,
            1841209344.0,
            958
        ],
        [
            20240626,
            8841.58,
            8841.99,
            8849.17,
            8841.84,
            8847.88,
            16577403,
            1657741312.0,
            959
        ],
        [
            20240626,
            8847.88,
            8847.54,
            8849.46,
            8846.58,
            8847.43,
            16468860,
            1646886912.0,
            1000
        ],
        [
            20240626,
            8847.43,
            8844.91,
            8846.6,
            8841.88,
            8846.6,
            19793501,
            1979351040.0,
            1001
        ],
        [
            20240626,
            8846.6,
            8847.09,
            8847.09,
            8841.36,
            8846.64,
            17944897,
            1794490368.0,
            1002
        ],
        [
            20240626,
            8846.64,
            8847.06,
            8848.3,
            8844.94,
            8845.85,
            15837009,
            1583702016.0,
            1003
        ],
        [
            20240626,
            8845.85,
            8845.79,
            8846.12,
            8839.28,
            8840.41,
            15937198,
            1593720832.0,
            1004
        ],
        [
            20240626,
            8840.41,
            8840.0,
            8841.24,
            8837.04,
            8839.05,
            14148803,
            1414881280.0,
            1005
        ],
        [
            20240626,
            8839.05,
            8838.36,
            8838.36,
            8830.97,
            8836.73,
            17470740,
            1747075072.0,
            1006
        ],
        [
            20240626,
            8836.73,
            8837.58,
            8838.68,
            8835.65,
            8837.0,
            15008801,
            1500880896.0,
            1007
        ],
        [
            20240626,
            8837.0,
            8837.65,
            8847.24,
            8837.65,
            8847.24,
            16154287,
            1615429632.0,
            1008
        ],
        [
            20240626,
            8847.24,
            8848.02,
            8848.37,
            8842.8,
            8844.84,
            14827756,
            1482776576.0,
            1009
        ],
        [
            20240626,
            8844.84,
            8844.41,
            8844.46,
            8839.82,
            8840.95,
            13639587,
            1363959808.0,
            1010
        ],
        [
            20240626,
            8840.95,
            8840.75,
            8842.17,
            8839.39,
            8839.39,
            13832102,
            1383211008.0,
            1011
        ],
        [
            20240626,
            8839.39,
            8839.83,
            8842.2,
            8839.09,
            8839.09,
            11584544,
            1158455296.0,
            1012
        ],
        [
            20240626,
            8839.09,
            8836.55,
            8836.55,
            8830.3,
            8830.31,
            14579209,
            1457922048.0,
            1013
        ],
        [
            20240626,
            8830.31,
            8830.88,
            8831.84,
            8828.59,
            8828.95,
            11091875,
            1109188608.0,
            1014
        ],
        [
            20240626,
            8828.95,
            8828.99,
            8835.17,
            8828.99,
            8832.8,
            12545628,
            1254563840.0,
            1015
        ],
        [
            20240626,
            8832.8,
            8832.71,
            8832.71,
            8828.15,
            8829.11,
            9267026,
            926703616.0,
            1016
        ],
        [
            20240626,
            8829.11,
            8828.8,
            8831.33,
            8828.15,
            8830.14,
            10704806,
            1070481408.0,
            1017
        ],
        [
            20240626,
            8830.14,
            8829.96,
            8831.33,
            8827.78,
            8829.2,
            10220083,
            1022009344.0,
            1018
        ],
        [
            20240626,
            8829.2,
            8828.74,
            8829.05,
            8825.75,
            8828.99,
            9316178,
            931618816.0,
            1019
        ],
        [
            20240626,
            8828.99,
            8828.22,
            8830.04,
            8826.14,
            8826.14,
            9691698,
            969170944.0,
            1020
        ],
        [
            20240626,
            8826.14,
            8825.76,
            8827.98,
            8823.87,
            8827.98,
            10117930,
            1011793920.0,
            1021
        ],
        [
            20240626,
            8827.98,
            8827.06,
            8827.51,
            8823.89,
            8824.05,
            9644594,
            964460544.0,
            1022
        ],
        [
            20240626,
            8824.05,
            8824.58,
            8824.58,
            8818.08,
            8820.29,
            12078437,
            1207844864.0,
            1023
        ],
        [
            20240626,
            8820.29,
            8820.87,
            8828.37,
            8820.0,
            8828.14,
            10496481,
            1049649152.0,
            1024
        ],
        [
            20240626,
            8828.14,
            8827.38,
            8828.21,
            8823.0,
            8823.61,
            8372298,
            837230592.0,
            1025
        ],
        [
            20240626,
            8823.61,
            8823.44,
            8823.97,
            8821.17,
            8822.15,
            8369758,
            836976640.0,
            1026
        ],
        [
            20240626,
            8822.15,
            8821.58,
            8825.08,
            8820.93,
            8824.82,
            8414485,
            841449472.0,
            1027
        ],
        [
            20240626,
            8824.82,
            8824.57,
            8827.35,
            8824.2,
            8827.35,
            7762892,
            776290304.0,
            1028
        ],
        [
            20240626,
            8827.35,
            8826.74,
            8835.08,
            8826.74,
            8835.08,
            9011517,
            901152768.0,
            1029
        ],
        [
            20240626,
            8835.08,
            8835.19,
            8835.19,
            8833.0,
            8833.91,
            10989230,
            1098924032.0,
            1030
        ],
        [
            20240626,
            8833.91,
            8834.25,
            8836.6,
            8832.83,
            8834.74,
            11179941,
            1117995008.0,
            1031
        ],
        [
            20240626,
            8834.74,
            8834.3,
            8835.12,
            8833.17,
            8833.97,
            9061980,
            906199040.0,
            1032
        ],
        [
            20240626,
            8833.97,
            8833.29,
            8833.72,
            8829.59,
            8830.05,
            8529337,
            852934656.0,
            1033
        ],
        [
            20240626,
            8830.05,
            8831.27,
            8831.27,
            8827.72,
            8827.81,
            10390392,
            1039040512.0,
            1034
        ],
        [
            20240626,
            8827.81,
            8827.74,
            8834.22,
            8827.3,
            8834.22,
            9080165,
            908017664.0,
            1035
        ],
        [
            20240626,
            8834.22,
            8833.3,
            8842.39,
            8833.3,
            8841.24,
            12656793,
            1265680384.0,
            1036
        ],
        [
            20240626,
            8841.24,
            8841.09,
            8841.44,
            8838.08,
            8839.71,
            9244006,
            924401664.0,
            1037
        ],
        [
            20240626,
            8839.71,
            8839.76,
            8842.09,
            8839.75,
            8840.51,
            8813435,
            881344512.0,
            1038
        ],
        [
            20240626,
            8840.51,
            8840.5,
            8840.52,
            8837.93,
            8839.42,
            8280137,
            828014592.0,
            1039
        ],
        [
            20240626,
            8839.42,
            8839.29,
            8841.96,
            8839.29,
            8841.64,
            9614285,
            961429504.0,
            1040
        ],
        [
            20240626,
            8841.64,
            8840.73,
            8840.73,
            8834.01,
            8834.01,
            9611829,
            961183744.0,
            1041
        ],
        [
            20240626,
            8834.01,
            8834.03,
            8834.17,
            8831.44,
            8833.82,
            9583155,
            958316544.0,
            1042
        ],
        [
            20240626,
            8833.82,
            8833.69,
            8836.56,
            8833.69,
            8836.56,
            6840147,
            684015616.0,
            1043
        ],
        [
            20240626,
            8836.56,
            8836.87,
            8837.85,
            8834.38,
            8834.57,
            7609376,
            760938496.0,
            1044
        ],
        [
            20240626,
            8834.57,
            8835.86,
            8836.96,
            8834.02,
            8834.55,
            7891180,
            789118976.0,
            1045
        ],
        [
            20240626,
            8834.55,
            8834.22,
            8837.82,
            8834.22,
            8837.5,
            6787552,
            678756352.0,
            1046
        ],
        [
            20240626,
            8837.5,
            8837.08,
            8837.08,
            8833.72,
            8833.72,
            6944349,
            694435840.0,
            1047
        ],
        [
            20240626,
            8833.72,
            8833.49,
            8833.49,
            8826.84,
            8827.39,
            11823670,
            1182367744.0,
            1048
        ],
        [
            20240626,
            8827.39,
            8826.89,
            8833.86,
            8826.89,
            8833.11,
            8180359,
            818036736.0,
            1049
        ],
        [
            20240626,
            8833.11,
            8833.03,
            8833.11,
            8829.41,
            8829.41,
            5572842,
            557285376.0,
            1050
        ],
        [
            20240626,
            8829.41,
            8829.56,
            8830.78,
            8829.31,
            8830.78,
            5715221,
            571523072.0,
            1051
        ],
        [
            20240626,
            8830.78,
            8829.86,
            8829.86,
            8826.2,
            8826.79,
            7683758,
            768376832.0,
            1052
        ],
        [
            20240626,
            8826.79,
            8826.23,
            8830.93,
            8825.82,
            8830.3,
            7176511,
            717651968.0,
            1053
        ],
        [
            20240626,
            8830.3,
            8830.61,
            8832.14,
            8830.48,
            8831.82,
            5752087,
            575209472.0,
            1054
        ],
        [
            20240626,
            8831.82,
            8831.64,
            8832.09,
            8829.37,
            8829.37,
            6645340,
            664535040.0,
            1055
        ],
        [
            20240626,
            8829.37,
            8829.04,
            8829.04,
            8822.38,
            8822.38,
            8740365,
            874037248.0,
            1056
        ],
        [
            20240626,
            8822.38,
            8822.3,
            8823.58,
            8820.41,
            8822.22,
            7999971,
            799997952.0,
            1057
        ],
        [
            20240626,
            8822.22,
            8822.0,
            8822.0,
            8820.3,
            8820.3,
            6595698,
            659570688.0,
            1058
        ],
        [
            20240626,
            8820.3,
            8820.29,
            8827.99,
            8820.17,
            8827.99,
            8747081,
            874708992.0,
            1059
        ],
        [
            20240626,
            8827.99,
            8827.36,
            8827.36,
            8824.67,
            8824.67,
            6597830,
            659783680.0,
            1100
        ],
        [
            20240626,
            8824.67,
            8823.61,
            8827.66,
            8823.61,
            8827.66,
            5897246,
            589725696.0,
            1101
        ],
        [
            20240626,
            8827.66,
            8828.29,
            8836.39,
            8828.29,
            8835.24,
            10098760,
            1009876992.0,
            1102
        ],
        [
            20240626,
            8835.24,
            8835.2,
            8835.64,
            8833.31,
            8833.72,
            6060759,
            606076928.0,
            1103
        ],
        [
            20240626,
            8833.72,
            8832.83,
            8832.91,
            8827.17,
            8827.17,
            7149968,
            714997760.0,
            1104
        ],
        [
            20240626,
            8827.17,
            8827.14,
            8827.14,
            8821.88,
            8823.36,
            7068375,
            706838528.0,
            1105
        ],
        [
            20240626,
            8823.36,
            8823.76,
            8827.16,
            8823.76,
            8824.7,
            6256219,
            625623040.0,
            1106
        ],
        [
            20240626,
            8824.7,
            8823.84,
            8824.74,
            8821.97,
            8824.74,
            6025369,
            602537984.0,
            1107
        ],
        [
            20240626,
            8824.74,
            8824.42,
            8829.15,
            8823.58,
            8823.58,
            9072303,
            907231232.0,
            1108
        ],
        [
            20240626,
            8823.58,
            8823.94,
            8823.94,
            8820.54,
            8821.33,
            6141862,
            614187008.0,
            1109
        ],
        [
            20240626,
            8821.33,
            8821.08,
            8821.13,
            8819.83,
            8820.25,
            5512715,
            551272448.0,
            1110
        ],
        [
            20240626,
            8820.25,
            8819.93,
            8824.72,
            8818.57,
            8824.72,
            6962372,
            696238080.0,
            1111
        ],
        [
            20240626,
            8824.72,
            8824.62,
            8824.68,
            8822.2,
            8822.5,
            5950497,
            595050496.0,
            1112
        ],
        [
            20240626,
            8822.5,
            8821.92,
            8827.04,
            8821.66,
            8826.74,
            6442014,
            644202496.0,
            1113
        ],
        [
            20240626,
            8826.74,
            8827.2,
            8839.56,
            8827.2,
            8836.64,
            14920900,
            1492090880.0,
            1114
        ],
        [
            20240626,
            8836.64,
            8835.95,
            8835.95,
            8825.97,
            8825.97,
            8965314,
            896532480.0,
            1115
        ],
        [
            20240626,
            8825.97,
            8825.51,
            8830.8,
            8824.98,
            8830.8,
            5650176,
            565018624.0,
            1116
        ],
        [
            20240626,
            8830.8,
            8830.7,
            8834.0,
            8830.3,
            8830.43,
            5880371,
            588038144.0,
            1117
        ],
        [
            20240626,
            8830.43,
            8829.99,
            8829.99,
            8823.6,
            8824.1,
            6790503,
            679051264.0,
            1118
        ],
        [
            20240626,
            8824.1,
            8824.28,
            8826.87,
            8822.36,
            8826.87,
            5777153,
            577716224.0,
            1119
        ],
        [
            20240626,
            8826.87,
            8827.57,
            8837.64,
            8827.57,
            8836.93,
            7126210,
            712622080.0,
            1120
        ],
        [
            20240626,
            8836.93,
            8836.63,
            8838.2,
            8836.31,
            8836.84,
            6208052,
            620806144.0,
            1121
        ],
        [
            20240626,
            8836.84,
            8836.71,
            8847.37,
            8836.18,
            8843.29,
            11288566,
            1128857600.0,
            1122
        ],
        [
            20240626,
            8843.29,
            8843.63,
            8843.63,
            8838.7,
            8839.45,
            6921902,
            692191232.0,
            1123
        ],
        [
            20240626,
            8839.45,
            8839.52,
            8839.52,
            8836.18,
            8838.3,
            6302914,
            630292480.0,
            1124
        ],
        [
            20240626,
            8838.3,
            8837.8,
            8844.09,
            8836.86,
            8843.62,
            7639195,
            763920384.0,
            1125
        ],
        [
            20240626,
            8843.62,
            8843.57,
            8843.57,
            8839.93,
            8840.05,
            6430054,
            643006464.0,
            1126
        ],
        [
            20240626,
            8840.05,
            8839.89,
            8842.73,
            8838.94,
            8842.73,
            5715385,
            571539456.0,
            1127
        ],
        [
            20240626,
            8842.73,
            8843.56,
            8844.3,
            8843.34,
            8843.7,
            6823434,
            682344448.0,
            1128
        ],
        [
            20240626,
            8843.7,
            8842.96,
            8842.96,
            8840.26,
            8842.79,
            5874963,
            587497472.0,
            1129
        ],
        [
            20240626,
            8842.79,
            8842.16,
            8847.09,
            8842.16,
            8846.73,
            8385811,
            838582272.0,
            1130
        ],
        [
            20240626,
            8846.73,
            8848.64,
            8851.91,
            8847.55,
            8847.62,
            25175808,
            2517581824.0,
            1301
        ],
        [
            20240626,
            8847.62,
            8848.18,
            8851.04,
            8847.18,
            8850.16,
            9887405,
            988741632.0,
            1302
        ],
        [
            20240626,
            8850.16,
            8850.39,
            8854.49,
            8848.49,
            8853.83,
            10247036,
            1024704512.0,
            1303
        ],
        [
            20240626,
            8853.83,
            8853.89,
            8863.81,
            8853.65,
            8863.81,
            13643765,
            1364377600.0,
            1304
        ],
        [
            20240626,
            8863.81,
            8863.75,
            8869.62,
            8863.75,
            8869.62,
            12727408,
            1272741888.0,
            1305
        ],
        [
            20240626,
            8869.62,
            8870.46,
            8876.17,
            8870.46,
            8876.17,
            16062209,
            1606221824.0,
            1306
        ],
        [
            20240626,
            8876.17,
            8876.62,
            8885.64,
            8876.62,
            8883.92,
            18889759,
            1888976896.0,
            1307
        ],
        [
            20240626,
            8883.92,
            8884.07,
            8903.05,
            8884.07,
            8903.05,
            25122069,
            2512207872.0,
            1308
        ],
        [
            20240626,
            8903.05,
            8902.12,
            8902.36,
            8895.85,
            8896.59,
            22623180,
            2262319104.0,
            1309
        ],
        [
            20240626,
            8896.59,
            8896.18,
            8900.82,
            8895.16,
            8900.7,
            17768437,
            1776844800.0,
            1310
        ],
        [
            20240626,
            8900.7,
            8900.58,
            8912.51,
            8899.06,
            8912.37,
            19205645,
            1920565248.0,
            1311
        ],
        [
            20240626,
            8912.37,
            8911.1,
            8911.1,
            8902.49,
            8903.25,
            19483679,
            1948368896.0,
            1312
        ],
        [
            20240626,
            8903.25,
            8903.17,
            8908.81,
            8903.17,
            8908.81,
            14928107,
            1492811776.0,
            1313
        ],
        [
            20240626,
            8908.81,
            8908.71,
            8908.99,
            8900.2,
            8900.98,
            17424702,
            1742471168.0,
            1314
        ],
        [
            20240626,
            8900.98,
            8898.96,
            8900.48,
            8898.58,
            8899.6,
            14539149,
            1453916160.0,
            1315
        ],
        [
            20240626,
            8899.6,
            8900.26,
            8900.26,
            8891.78,
            8891.78,
            15312968,
            1531297792.0,
            1316
        ],
        [
            20240626,
            8891.78,
            8891.39,
            8891.39,
            8885.08,
            8885.08,
            12928931,
            1292894208.0,
            1317
        ],
        [
            20240626,
            8885.08,
            8884.69,
            8884.69,
            8876.53,
            8876.53,
            12172319,
            1217232896.0,
            1318
        ],
        [
            20240626,
            8876.53,
            8876.22,
            8878.18,
            8875.55,
            8876.26,
            10132839,
            1013284864.0,
            1319
        ],
        [
            20240626,
            8876.26,
            8876.56,
            8876.64,
            8871.14,
            8871.36,
            9883475,
            988348416.0,
            1320
        ],
        [
            20240626,
            8871.36,
            8871.47,
            8878.79,
            8871.47,
            8878.79,
            9187318,
            918732800.0,
            1321
        ],
        [
            20240626,
            8878.79,
            8878.21,
            8881.83,
            8877.54,
            8881.83,
            9542195,
            954220544.0,
            1322
        ],
        [
            20240626,
            8881.83,
            8881.79,
            8885.22,
            8878.67,
            8878.67,
            11197470,
            1119748096.0,
            1323
        ],
        [
            20240626,
            8878.67,
            8877.17,
            8877.17,
            8874.56,
            8875.85,
            10474445,
            1047445504.0,
            1324
        ],
        [
            20240626,
            8875.85,
            8875.8,
            8875.8,
            8873.2,
            8873.34,
            9213533,
            921354240.0,
            1325
        ],
        [
            20240626,
            8873.34,
            8873.88,
            8873.94,
            8871.38,
            8872.25,
            10214102,
            1021411328.0,
            1326
        ],
        [
            20240626,
            8872.25,
            8872.84,
            8876.36,
            8872.69,
            8876.36,
            10497548,
            1049755648.0,
            1327
        ],
        [
            20240626,
            8876.36,
            8876.35,
            8880.53,
            8876.35,
            8880.47,
            11481735,
            1148174336.0,
            1328
        ],
        [
            20240626,
            8880.47,
            8880.2,
            8880.2,
            8876.8,
            8877.01,
            10203293,
            1020329984.0,
            1329
        ],
        [
            20240626,
            8877.01,
            8877.84,
            8879.47,
            8877.41,
            8877.41,
            10567832,
            1056784384.0,
            1330
        ],
        [
            20240626,
            8877.41,
            8876.96,
            8885.22,
            8876.96,
            8885.22,
            15174849,
            1517486080.0,
            1331
        ],
        [
            20240626,
            8885.22,
            8885.17,
            8892.18,
            8885.06,
            8891.23,
            17214660,
            1721466880.0,
            1332
        ],
        [
            20240626,
            8891.23,
            8890.45,
            8890.45,
            8885.85,
            8886.41,
            13632952,
            1363296256.0,
            1333
        ],
        [
            20240626,
            8886.41,
            8885.93,
            8886.75,
            8882.83,
            8882.83,
            10807695,
            1080770560.0,
            1334
        ],
        [
            20240626,
            8882.83,
            8882.72,
            8885.94,
            8881.93,
            8885.08,
            9465355,
            946536448.0,
            1335
        ],
        [
            20240626,
            8885.08,
            8885.18,
            8886.28,
            8883.57,
            8883.57,
            8918782,
            891879424.0,
            1336
        ],
        [
            20240626,
            8883.57,
            8883.82,
            8883.82,
            8882.24,
            8883.35,
            8119736,
            811974656.0,
            1337
        ],
        [
            20240626,
            8883.35,
            8884.05,
            8892.76,
            8884.05,
            8891.29,
            17718467,
            1771847680.0,
            1338
        ],
        [
            20240626,
            8891.29,
            8891.12,
            8892.72,
            8891.04,
            8891.58,
            12017164,
            1201717248.0,
            1339
        ],
        [
            20240626,
            8891.58,
            8890.3,
            8890.3,
            8886.96,
            8887.45,
            10562754,
            1056276480.0,
            1340
        ],
        [
            20240626,
            8887.45,
            8887.11,
            8889.62,
            8886.34,
            8889.31,
            8211652,
            821166080.0,
            1341
        ],
        [
            20240626,
            8889.31,
            8889.82,
            8897.8,
            8889.19,
            8897.8,
            13284794,
            1328480256.0,
            1342
        ],
        [
            20240626,
            8897.8,
            8897.87,
            8904.44,
            8897.5,
            8903.98,
            13276436,
            1327644672.0,
            1343
        ],
        [
            20240626,
            8903.98,
            8904.46,
            8910.84,
            8904.46,
            8910.84,
            16958413,
            1695842304.0,
            1344
        ],
        [
            20240626,
            8910.84,
            8911.02,
            8911.02,
            8906.04,
            8907.51,
            14278484,
            1427849216.0,
            1345
        ],
        [
            20240626,
            8907.51,
            8907.25,
            8907.25,
            8905.34,
            8906.11,
            11025769,
            1102577664.0,
            1346
        ],
        [
            20240626,
            8906.11,
            8905.4,
            8905.4,
            8898.85,
            8899.46,
            12449701,
            1244971008.0,
            1347
        ],
        [
            20240626,
            8899.46,
            8899.05,
            8899.05,
            8893.33,
            8893.33,
            10630092,
            1063010304.0,
            1348
        ],
        [
            20240626,
            8893.33,
            8893.38,
            8894.69,
            8893.03,
            8894.16,
            8889621,
            888963072.0,
            1349
        ],
        [
            20240626,
            8894.16,
            8894.33,
            8894.33,
            8886.68,
            8887.46,
            9986529,
            998653952.0,
            1350
        ],
        [
            20240626,
            8887.46,
            8886.91,
            8892.92,
            8886.49,
            8892.92,
            9340342,
            934035456.0,
            1351
        ],
        [
            20240626,
            8892.92,
            8893.43,
            8899.04,
            8893.43,
            8898.56,
            11720284,
            1172029440.0,
            1352
        ],
        [
            20240626,
            8898.56,
            8897.96,
            8901.15,
            8897.96,
            8901.15,
            8839976,
            883998720.0,
            1353
        ],
        [
            20240626,
            8901.15,
            8900.42,
            8900.82,
            8899.55,
            8899.96,
            8395316,
            839532544.0,
            1354
        ],
        [
            20240626,
            8899.96,
            8900.04,
            8906.64,
            8900.04,
            8906.64,
            10225246,
            1022525440.0,
            1355
        ],
        [
            20240626,
            8906.64,
            8906.41,
            8911.58,
            8906.39,
            8911.58,
            13082123,
            1308213248.0,
            1356
        ],
        [
            20240626,
            8911.58,
            8911.83,
            8911.83,
            8907.72,
            8908.04,
            14299455,
            1429946368.0,
            1357
        ],
        [
            20240626,
            8908.04,
            8908.47,
            8910.96,
            8908.42,
            8910.14,
            9882981,
            988299264.0,
            1358
        ],
        [
            20240626,
            8910.14,
            8910.53,
            8912.02,
            8910.14,
            8912.02,
            10189363,
            1018937344.0,
            1359
        ],
        [
            20240626,
            8912.02,
            8911.0,
            8911.73,
            8909.71,
            8910.35,
            11603302,
            1160331264.0,
            1400
        ],
        [
            20240626,
            8910.35,
            8909.89,
            8918.2,
            8909.89,
            8918.2,
            13122590,
            1312260096.0,
            1401
        ],
        [
            20240626,
            8918.2,
            8918.23,
            8925.34,
            8918.23,
            8925.34,
            18345811,
            1834582016.0,
            1402
        ],
        [
            20240626,
            8925.34,
            8925.57,
            8931.54,
            8925.57,
            8931.54,
            19570349,
            1957036032.0,
            1403
        ],
        [
            20240626,
            8931.54,
            8931.47,
            8931.47,
            8926.24,
            8927.5,
            17380136,
            1738014720.0,
            1404
        ],
        [
            20240626,
            8927.5,
            8927.65,
            8930.78,
            8926.39,
            8930.78,
            13516136,
            1351614464.0,
            1405
        ],
        [
            20240626,
            8930.78,
            8930.5,
            8931.67,
            8927.08,
            8927.3,
            15808587,
            1580859392.0,
            1406
        ],
        [
            20240626,
            8927.3,
            8927.12,
            8933.08,
            8927.12,
            8933.08,
            12735602,
            1273561088.0,
            1407
        ],
        [
            20240626,
            8933.08,
            8933.75,
            8942.22,
            8933.75,
            8942.22,
            17552333,
            1755234304.0,
            1408
        ],
        [
            20240626,
            8942.22,
            8942.67,
            8944.91,
            8942.67,
            8944.57,
            18651865,
            1865187328.0,
            1409
        ],
        [
            20240626,
            8944.57,
            8945.54,
            8953.76,
            8945.54,
            8952.81,
            19601152,
            1960116224.0,
            1410
        ],
        [
            20240626,
            8952.81,
            8953.46,
            8958.08,
            8953.25,
            8958.08,
            20543232,
            2054324224.0,
            1411
        ],
        [
            20240626,
            8958.08,
            8958.4,
            8958.4,
            8953.18,
            8953.53,
            20064820,
            2006482944.0,
            1412
        ],
        [
            20240626,
            8953.53,
            8953.48,
            8956.94,
            8953.05,
            8956.72,
            15396361,
            1539637248.0,
            1413
        ],
        [
            20240626,
            8956.72,
            8956.85,
            8961.45,
            8956.08,
            8961.32,
            15994053,
            1599406080.0,
            1414
        ],
        [
            20240626,
            8961.32,
            8961.0,
            8964.07,
            8961.0,
            8962.63,
            18105293,
            1810530304.0,
            1415
        ],
        [
            20240626,
            8962.63,
            8962.74,
            8968.53,
            8962.55,
            8968.53,
            17722562,
            1772257280.0,
            1416
        ],
        [
            20240626,
            8968.53,
            8968.82,
            8971.64,
            8967.78,
            8971.64,
            16291256,
            1629126656.0,
            1417
        ],
        [
            20240626,
            8971.64,
            8971.96,
            8979.54,
            8971.96,
            8979.39,
            19743037,
            1974304768.0,
            1418
        ],
        [
            20240626,
            8979.39,
            8979.89,
            8988.77,
            8979.08,
            8988.08,
            22012221,
            2201223168.0,
            1419
        ],
        [
            20240626,
            8988.08,
            8988.29,
            8988.29,
            8981.0,
            8981.0,
            23088978,
            2308898816.0,
            1420
        ],
        [
            20240626,
            8981.0,
            8980.07,
            8980.32,
            8977.74,
            8977.79,
            19588044,
            1958805504.0,
            1421
        ],
        [
            20240626,
            8977.79,
            8978.48,
            8978.48,
            8964.45,
            8964.45,
            22047610,
            2204762112.0,
            1422
        ],
        [
            20240626,
            8964.45,
            8965.01,
            8969.51,
            8965.01,
            8968.83,
            16299451,
            1629945856.0,
            1423
        ],
        [
            20240626,
            8968.83,
            8968.45,
            8972.43,
            8968.45,
            8970.88,
            14219008,
            1421901824.0,
            1424
        ],
        [
            20240626,
            8970.88,
            8971.01,
            8971.01,
            8965.36,
            8966.53,
            12808675,
            1280868352.0,
            1425
        ],
        [
            20240626,
            8966.53,
            8965.74,
            8976.91,
            8965.74,
            8976.91,
            15746981,
            1574699008.0,
            1426
        ],
        [
            20240626,
            8976.91,
            8977.97,
            8985.46,
            8977.97,
            8984.61,
            20223089,
            2022309888.0,
            1427
        ],
        [
            20240626,
            8984.61,
            8984.42,
            8985.72,
            8977.9,
            8978.65,
            15711590,
            1571160064.0,
            1428
        ],
        [
            20240626,
            8978.65,
            8977.75,
            8979.39,
            8977.01,
            8979.39,
            11461255,
            1146126336.0,
            1429
        ],
        [
            20240626,
            8979.39,
            8979.22,
            8979.93,
            8974.67,
            8975.22,
            13024942,
            1302495232.0,
            1430
        ],
        [
            20240626,
            8975.22,
            8975.25,
            8986.83,
            8975.25,
            8986.83,
            17649163,
            1764917248.0,
            1431
        ],
        [
            20240626,
            8986.83,
            8986.85,
            8993.71,
            8986.85,
            8993.71,
            19133880,
            1913389056.0,
            1432
        ],
        [
            20240626,
            8993.71,
            8993.24,
            8995.24,
            8992.33,
            8995.24,
            17664890,
            1766490112.0,
            1433
        ],
        [
            20240626,
            8995.24,
            8995.08,
            8997.01,
            8993.77,
            8996.02,
            16237845,
            1623785472.0,
            1434
        ],
        [
            20240626,
            8996.02,
            8995.9,
            8999.26,
            8995.9,
            8998.62,
            15249891,
            1524989952.0,
            1435
        ],
        [
            20240626,
            8998.62,
            8998.93,
            9000.45,
            8998.59,
            8998.88,
            17140278,
            1714028544.0,
            1436
        ],
        [
            20240626,
            8998.88,
            8998.83,
            9001.03,
            8998.83,
            9000.5,
            15686688,
            1568669696.0,
            1437
        ],
        [
            20240626,
            9000.5,
            8999.82,
            9000.04,
            8992.52,
            8992.52,
            18356624,
            1835663360.0,
            1438
        ],
        [
            20240626,
            8992.52,
            8991.41,
            8992.54,
            8978.97,
            8979.48,
            21865424,
            2186543104.0,
            1439
        ],
        [
            20240626,
            8979.48,
            8979.47,
            8981.35,
            8978.19,
            8979.11,
            16455423,
            1645543424.0,
            1440
        ],
        [
            20240626,
            8979.11,
            8978.17,
            8978.17,
            8973.07,
            8973.21,
            16980369,
            1698037760.0,
            1441
        ],
        [
            20240626,
            8973.21,
            8972.63,
            8972.92,
            8970.8,
            8971.5,
            15668668,
            1566867456.0,
            1442
        ],
        [
            20240626,
            8971.5,
            8970.54,
            8973.67,
            8970.54,
            8973.67,
            15314443,
            1531445248.0,
            1443
        ],
        [
            20240626,
            8973.67,
            8974.04,
            8975.42,
            8972.71,
            8973.54,
            14319279,
            1431928832.0,
            1444
        ],
        [
            20240626,
            8973.54,
            8972.6,
            8976.08,
            8972.6,
            8976.08,
            13890344,
            1389035520.0,
            1445
        ],
        [
            20240626,
            8976.08,
            8974.68,
            8978.9,
            8974.68,
            8978.89,
            16025509,
            1602551808.0,
            1446
        ],
        [
            20240626,
            8978.89,
            8978.33,
            8978.33,
            8974.05,
            8974.26,
            15629672,
            1562968064.0,
            1447
        ],
        [
            20240626,
            8974.26,
            8973.15,
            8976.38,
            8973.15,
            8976.38,
            15294126,
            1529413632.0,
            1448
        ],
        [
            20240626,
            8976.38,
            8975.79,
            8978.61,
            8975.79,
            8978.61,
            16678248,
            1667825664.0,
            1449
        ],
        [
            20240626,
            8978.61,
            8978.91,
            8980.01,
            8978.17,
            8978.17,
            16788023,
            1678802944.0,
            1450
        ],
        [
            20240626,
            8978.17,
            8977.66,
            8981.11,
            8977.39,
            8980.67,
            18379561,
            1837957120.0,
            1451
        ],
        [
            20240626,
            8980.67,
            8980.11,
            8983.13,
            8980.11,
            8982.61,
            20682826,
            2068283392.0,
            1452
        ],
        [
            20240626,
            8982.61,
            8982.51,
            8984.59,
            8982.51,
            8984.59,
            20322048,
            2032205824.0,
            1453
        ],
        [
            20240626,
            8984.59,
            8983.71,
            8985.81,
            8983.71,
            8985.45,
            21834619,
            2183462912.0,
            1454
        ],
        [
            20240626,
            8985.45,
            8985.82,
            8988.0,
            8985.27,
            8987.57,
            26320561,
            2632056832.0,
            1455
        ],
        [
            20240626,
            8987.57,
            8987.71,
            8988.12,
            8986.41,
            8988.12,
            28356435,
            2835644416.0,
            1456
        ],
        [
            20240626,
            8988.12,
            8986.91,
            8988.86,
            8986.38,
            8988.86,
            32716873,
            3271688192.0,
            1457
        ],
        [
            20240626,
            8988.86,
            8989.45,
            8989.45,
            8989.45,
            8989.45,
            2498560,
            249856000.0,
            1458
        ],
        [
            20240626,
            8989.45,
            8989.45,
            8989.45,
            8989.45,
            8989.45,
            0,
            0.0,
            1459
        ],
        [
            20240626,
            8989.45,
            8987.3,
            8987.3,
            8987.3,
            8987.3,
            57293536,
            5729353728.0,
            1500
        ],
        [
            20240627,
            8987.3,
            8944.73,
            8947.96,
            8934.88,
            8937.58,
            150742435,
            15074244608.0,
            931
        ],
        [
            20240627,
            8937.58,
            8938.14,
            8940.02,
            8937.09,
            8939.37,
            66471762,
            6647177216.0,
            932
        ],
        [
            20240627,
            8939.37,
            8939.56,
            8940.66,
            8926.47,
            8926.47,
            60737261,
            6073726976.0,
            933
        ],
        [
            20240627,
            8926.47,
            8927.64,
            8927.64,
            8918.9,
            8923.95,
            54323600,
            5432360960.0,
            934
        ],
        [
            20240627,
            8923.95,
            8924.23,
            8924.23,
            8914.98,
            8916.26,
            47004457,
            4700446720.0,
            935
        ],
        [
            20240627,
            8916.26,
            8915.97,
            8916.24,
            8912.85,
            8915.2,
            49819148,
            4981915648.0,
            936
        ],
        [
            20240627,
            8915.2,
            8915.46,
            8919.25,
            8913.06,
            8919.25,
            42601667,
            4260167680.0,
            937
        ],
        [
            20240627,
            8919.25,
            8919.2,
            8922.5,
            8917.33,
            8917.33,
            38941439,
            3894145024.0,
            938
        ],
        [
            20240627,
            8917.33,
            8917.27,
            8917.27,
            8913.93,
            8915.16,
            36565638,
            3656564736.0,
            939
        ],
        [
            20240627,
            8915.16,
            8916.34,
            8927.22,
            8916.34,
            8927.22,
            35015013,
            3501502464.0,
            940
        ],
        [
            20240627,
            8927.22,
            8927.71,
            8927.71,
            8922.57,
            8922.57,
            34911716,
            3491172352.0,
            941
        ],
        [
            20240627,
            8922.57,
            8922.34,
            8930.38,
            8920.31,
            8929.35,
            31260089,
            3126009856.0,
            942
        ],
        [
            20240627,
            8929.35,
            8928.05,
            8928.05,
            8920.11,
            8923.91,
            32270040,
            3227004928.0,
            943
        ],
        [
            20240627,
            8923.91,
            8923.69,
            8924.45,
            8919.47,
            8920.93,
            29212295,
            2921230336.0,
            944
        ],
        [
            20240627,
            8920.93,
            8920.39,
            8926.12,
            8920.39,
            8921.99,
            28815595,
            2881560576.0,
            945
        ],
        [
            20240627,
            8921.99,
            8921.63,
            8921.63,
            8918.95,
            8920.45,
            30058159,
            3005816832.0,
            946
        ],
        [
            20240627,
            8920.45,
            8919.89,
            8932.4,
            8919.89,
            8932.4,
            28819120,
            2881912832.0,
            947
        ],
        [
            20240627,
            8932.4,
            8933.02,
            8933.38,
            8929.07,
            8929.26,
            27665277,
            2766528512.0,
            948
        ],
        [
            20240627,
            8929.26,
            8929.68,
            8930.27,
            8923.14,
            8924.34,
            28228886,
            2822889472.0,
            949
        ],
        [
            20240627,
            8924.34,
            8923.96,
            8925.04,
            8920.98,
            8923.23,
            25060875,
            2506088448.0,
            950
        ],
        [
            20240627,
            8923.23,
            8922.3,
            8922.3,
            8916.26,
            8916.28,
            24997140,
            2499715072.0,
            951
        ],
        [
            20240627,
            8916.28,
            8915.89,
            8926.55,
            8915.89,
            8926.55,
            27707463,
            2770747392.0,
            952
        ],
        [
            20240627,
            8926.55,
            8926.21,
            8930.23,
            8924.55,
            8929.08,
            26844437,
            2684444672.0,
            953
        ],
        [
            20240627,
            8929.08,
            8929.35,
            8934.25,
            8926.81,
            8933.31,
            27823134,
            2782314496.0,
            954
        ],
        [
            20240627,
            8933.31,
            8933.43,
            8933.43,
            8921.94,
            8923.55,
            27390598,
            2739060736.0,
            955
        ],
        [
            20240627,
            8923.55,
            8925.02,
            8927.25,
            8920.32,
            8920.32,
            21330891,
            2133090304.0,
            956
        ],
        [
            20240627,
            8920.32,
            8920.44,
            8931.2,
            8920.44,
            8928.76,
            19786620,
            1978662912.0,
            957
        ],
        [
            20240627,
            8928.76,
            8927.96,
            8927.96,
            8924.33,
            8924.33,
            20522590,
            2052259840.0,
            958
        ],
        [
            20240627,
            8924.33,
            8923.82,
            8923.82,
            8917.36,
            8917.48,
            18997239,
            1899724800.0,
            959
        ],
        [
            20240627,
            8917.48,
            8916.88,
            8919.91,
            8916.88,
            8917.06,
            22621706,
            2262171648.0,
            1000
        ],
        [
            20240627,
            8917.06,
            8917.04,
            8917.04,
            8910.65,
            8910.65,
            30147371,
            3014737920.0,
            1001
        ],
        [
            20240627,
            8910.65,
            8910.95,
            8913.23,
            8910.54,
            8910.8,
            24234958,
            2423496704.0,
            1002
        ],
        [
            20240627,
            8910.8,
            8909.55,
            8909.55,
            8902.71,
            8902.82,
            23701577,
            2370158592.0,
            1003
        ],
        [
            20240627,
            8902.82,
            8902.13,
            8902.93,
            8900.41,
            8902.93,
            21855919,
            2185592832.0,
            1004
        ],
        [
            20240627,
            8902.93,
            8902.39,
            8902.58,
            8900.41,
            8900.44,
            17580840,
            1758085120.0,
            1005
        ],
        [
            20240627,
            8900.44,
            8900.85,
            8907.87,
            8900.77,
            8907.31,
            21201541,
            2120155136.0,
            1006
        ],
        [
            20240627,
            8907.31,
            8907.9,
            8907.9,
            8895.95,
            8896.33,
            22968638,
            2296864768.0,
            1007
        ],
        [
            20240627,
            8896.33,
            8895.65,
            8896.12,
            8894.69,
            8896.11,
            15738870,
            1573888000.0,
            1008
        ],
        [
            20240627,
            8896.11,
            8895.75,
            8899.9,
            8895.75,
            8899.67,
            14823168,
            1482317824.0,
            1009
        ],
        [
            20240627,
            8899.67,
            8899.26,
            8900.01,
            8896.69,
            8900.01,
            18205152,
            1820516352.0,
            1010
        ],
        [
            20240627,
            8900.01,
            8900.13,
            8902.9,
            8898.16,
            8898.16,
            16605176,
            1660518400.0,
            1011
        ],
        [
            20240627,
            8898.16,
            8897.53,
            8897.83,
            8891.5,
            8892.45,
            22325402,
            2232541184.0,
            1012
        ],
        [
            20240627,
            8892.45,
            8892.78,
            8905.87,
            8892.78,
            8905.87,
            19432152,
            1943216128.0,
            1013
        ],
        [
            20240627,
            8905.87,
            8906.43,
            8906.75,
            8902.9,
            8902.9,
            14589451,
            1458946048.0,
            1014
        ],
        [
            20240627,
            8902.9,
            8900.44,
            8901.15,
            8897.7,
            8901.15,
            16605830,
            1660583936.0,
            1015
        ],
        [
            20240627,
            8901.15,
            8903.6,
            8904.86,
            8900.93,
            8904.86,
            14136106,
            1413611520.0,
            1016
        ],
        [
            20240627,
            8904.86,
            8906.08,
            8906.08,
            8902.86,
            8905.05,
            12446587,
            1244659712.0,
            1017
        ],
        [
            20240627,
            8905.05,
            8905.25,
            8905.25,
            8899.94,
            8900.39,
            13147005,
            1314701312.0,
            1018
        ],
        [
            20240627,
            8900.39,
            8900.33,
            8902.41,
            8899.66,
            8900.15,
            11718810,
            1171881984.0,
            1019
        ],
        [
            20240627,
            8900.15,
            8899.62,
            8901.08,
            8899.34,
            8900.62,
            10554399,
            1055440896.0,
            1020
        ],
        [
            20240627,
            8900.62,
            8900.67,
            8906.04,
            8900.67,
            8903.3,
            13063610,
            1306361856.0,
            1021
        ],
        [
            20240627,
            8903.3,
            8903.35,
            8904.4,
            8901.41,
            8901.41,
            12403661,
            1240367104.0,
            1022
        ],
        [
            20240627,
            8901.41,
            8901.22,
            8906.56,
            8901.22,
            8906.56,
            14110712,
            1411072000.0,
            1023
        ],
        [
            20240627,
            8906.56,
            8907.97,
            8915.08,
            8907.97,
            8915.08,
            16508510,
            1650851840.0,
            1024
        ],
        [
            20240627,
            8915.08,
            8914.99,
            8914.99,
            8910.21,
            8910.68,
            14034525,
            1403453440.0,
            1025
        ],
        [
            20240627,
            8910.68,
            8911.56,
            8912.9,
            8908.0,
            8912.64,
            14666453,
            1466646528.0,
            1026
        ],
        [
            20240627,
            8912.64,
            8912.63,
            8912.63,
            8908.01,
            8910.51,
            11334442,
            1133445120.0,
            1027
        ],
        [
            20240627,
            8910.51,
            8910.77,
            8915.87,
            8910.77,
            8914.98,
            11707833,
            1170784256.0,
            1028
        ],
        [
            20240627,
            8914.98,
            8915.03,
            8915.03,
            8911.56,
            8912.97,
            13845289,
            1384529920.0,
            1029
        ],
        [
            20240627,
            8912.97,
            8913.31,
            8915.28,
            8912.15,
            8912.81,
            15958989,
            1595899904.0,
            1030
        ],
        [
            20240627,
            8912.81,
            8912.94,
            8914.29,
            8910.82,
            8914.29,
            18054014,
            1805402112.0,
            1031
        ],
        [
            20240627,
            8914.29,
            8913.54,
            8914.73,
            8910.64,
            8913.05,
            16940225,
            1694023680.0,
            1032
        ],
        [
            20240627,
            8913.05,
            8912.79,
            8926.2,
            8912.79,
            8926.2,
            16727563,
            1672757248.0,
            1033
        ],
        [
            20240627,
            8926.2,
            8926.8,
            8927.37,
            8922.37,
            8926.75,
            15565119,
            1556512768.0,
            1034
        ],
        [
            20240627,
            8926.75,
            8927.23,
            8927.23,
            8924.36,
            8925.33,
            13586423,
            1358643200.0,
            1035
        ],
        [
            20240627,
            8925.33,
            8925.39,
            8926.06,
            8922.38,
            8922.38,
            15367527,
            1536753664.0,
            1036
        ],
        [
            20240627,
            8922.38,
            8922.42,
            8922.45,
            8918.58,
            8918.58,
            12140043,
            1214005248.0,
            1037
        ],
        [
            20240627,
            8918.58,
            8917.74,
            8921.49,
            8916.41,
            8920.98,
            11737816,
            1173782528.0,
            1038
        ],
        [
            20240627,
            8920.98,
            8921.67,
            8923.08,
            8919.97,
            8919.97,
            10767225,
            1076723712.0,
            1039
        ],
        [
            20240627,
            8919.97,
            8919.9,
            8925.16,
            8917.18,
            8923.89,
            11140617,
            1114062848.0,
            1040
        ],
        [
            20240627,
            8923.89,
            8922.12,
            8923.58,
            8919.32,
            8922.49,
            10592411,
            1059241984.0,
            1041
        ],
        [
            20240627,
            8922.49,
            8921.98,
            8921.98,
            8917.31,
            8917.88,
            10132839,
            1013284864.0,
            1042
        ],
        [
            20240627,
            8917.88,
            8917.48,
            8917.48,
            8911.0,
            8914.03,
            17178450,
            1717846016.0,
            1043
        ],
        [
            20240627,
            8914.03,
            8913.54,
            8915.37,
            8912.84,
            8914.43,
            9187974,
            918798336.0,
            1044
        ],
        [
            20240627,
            8914.43,
            8914.13,
            8916.32,
            8913.75,
            8913.75,
            8145295,
            814530560.0,
            1045
        ],
        [
            20240627,
            8913.75,
            8914.24,
            8914.24,
            8912.13,
            8912.27,
            9214352,
            921436160.0,
            1046
        ],
        [
            20240627,
            8912.27,
            8911.75,
            8912.94,
            8911.06,
            8911.06,
            9781239,
            978124800.0,
            1047
        ],
        [
            20240627,
            8911.06,
            8911.08,
            8913.34,
            8911.08,
            8913.15,
            8867174,
            886718464.0,
            1048
        ],
        [
            20240627,
            8913.15,
            8914.03,
            8919.24,
            8914.03,
            8915.34,
            10230651,
            1023066112.0,
            1049
        ],
        [
            20240627,
            8915.34,
            8914.63,
            8914.63,
            8907.58,
            8907.58,
            13906074,
            1390608384.0,
            1050
        ],
        [
            20240627,
            8907.58,
            8907.35,
            8907.35,
            8900.78,
            8902.05,
            16882065,
            1688207360.0,
            1051
        ],
        [
            20240627,
            8902.05,
            8902.15,
            8903.58,
            8900.87,
            8901.81,
            10534084,
            1053409280.0,
            1052
        ],
        [
            20240627,
            8901.81,
            8901.29,
            8902.57,
            8901.21,
            8901.27,
            9708985,
            970899456.0,
            1053
        ],
        [
            20240627,
            8901.27,
            8901.09,
            8902.2,
            8899.86,
            8902.2,
            9413255,
            941326336.0,
            1054
        ],
        [
            20240627,
            8902.2,
            8902.83,
            8902.83,
            8898.22,
            8898.68,
            11222047,
            1122205696.0,
            1055
        ],
        [
            20240627,
            8898.68,
            8898.33,
            8899.34,
            8892.96,
            8893.2,
            11136033,
            1113604096.0,
            1056
        ],
        [
            20240627,
            8893.2,
            8893.38,
            8894.0,
            8891.86,
            8892.97,
            12084993,
            1208500224.0,
            1057
        ],
        [
            20240627,
            8892.97,
            8893.04,
            8897.0,
            8893.04,
            8897.0,
            10204764,
            1020477440.0,
            1058
        ],
        [
            20240627,
            8897.0,
            8896.9,
            8898.84,
            8896.38,
            8898.12,
            8188058,
            818806784.0,
            1059
        ],
        [
            20240627,
            8898.12,
            8898.19,
            8898.7,
            8893.81,
            8894.27,
            10718241,
            1071824896.0,
            1100
        ],
        [
            20240627,
            8894.27,
            8894.23,
            8899.59,
            8893.59,
            8899.44,
            9007584,
            900759552.0,
            1101
        ],
        [
            20240627,
            8899.44,
            8899.9,
            8903.91,
            8897.94,
            8899.12,
            10227048,
            1022705664.0,
            1102
        ],
        [
            20240627,
            8899.12,
            8899.42,
            8903.74,
            8899.42,
            8903.51,
            7011031,
            701104128.0,
            1103
        ],
        [
            20240627,
            8903.51,
            8901.91,
            8901.91,
            8897.99,
            8898.93,
            9263177,
            926318592.0,
            1104
        ],
        [
            20240627,
            8898.93,
            8898.85,
            8903.69,
            8898.85,
            8901.55,
            7041999,
            704200704.0,
            1105
        ],
        [
            20240627,
            8901.55,
            8899.83,
            8899.83,
            8897.72,
            8899.33,
            8550473,
            855048192.0,
            1106
        ],
        [
            20240627,
            8899.33,
            8898.39,
            8898.73,
            8893.77,
            8894.58,
            11761408,
            1176141824.0,
            1107
        ],
        [
            20240627,
            8894.58,
            8895.31,
            8898.53,
            8895.31,
            8898.53,
            7957370,
            795738112.0,
            1108
        ],
        [
            20240627,
            8898.53,
            8899.16,
            8903.06,
            8898.44,
            8899.79,
            10058128,
            1005813760.0,
            1109
        ],
        [
            20240627,
            8899.79,
            8899.97,
            8900.54,
            8893.01,
            8893.47,
            8563252,
            856326144.0,
            1110
        ],
        [
            20240627,
            8893.47,
            8893.34,
            8893.34,
            8889.84,
            8891.08,
            9153896,
            915390464.0,
            1111
        ],
        [
            20240627,
            8891.08,
            8891.04,
            8891.04,
            8885.6,
            8886.64,
            12251454,
            1225146368.0,
            1112
        ],
        [
            20240627,
            8886.64,
            8884.68,
            8884.68,
            8879.7,
            8879.7,
            13670799,
            1367080960.0,
            1113
        ],
        [
            20240627,
            8879.7,
            8879.63,
            8879.78,
            8877.0,
            8878.22,
            10500661,
            1050066944.0,
            1114
        ],
        [
            20240627,
            8878.22,
            8878.12,
            8878.28,
            8875.67,
            8876.26,
            11190591,
            1119059968.0,
            1115
        ],
        [
            20240627,
            8876.26,
            8876.58,
            8881.94,
            8876.3,
            8881.94,
            9090653,
            909066240.0,
            1116
        ],
        [
            20240627,
            8881.94,
            8881.37,
            8887.64,
            8881.37,
            8881.51,
            10250968,
            1025097728.0,
            1117
        ],
        [
            20240627,
            8881.51,
            8880.67,
            8882.93,
            8879.4,
            8882.57,
            7798941,
            779894784.0,
            1118
        ],
        [
            20240627,
            8882.57,
            8882.54,
            8882.61,
            8877.37,
            8879.42,
            9221560,
            922157056.0,
            1119
        ],
        [
            20240627,
            8879.42,
            8879.0,
            8884.4,
            8879.0,
            8881.15,
            8318309,
            831832064.0,
            1120
        ],
        [
            20240627,
            8881.15,
            8879.94,
            8879.94,
            8876.08,
            8877.75,
            10499021,
            1049903104.0,
            1121
        ],
        [
            20240627,
            8877.75,
            8877.07,
            8878.42,
            8875.36,
            8877.21,
            8813600,
            881360896.0,
            1122
        ],
        [
            20240627,
            8877.21,
            8876.99,
            8885.0,
            8876.99,
            8885.0,
            10249001,
            1024901120.0,
            1123
        ],
        [
            20240627,
            8885.0,
            8885.05,
            8889.0,
            8884.1,
            8889.0,
            7301683,
            730169344.0,
            1124
        ],
        [
            20240627,
            8889.0,
            8888.66,
            8889.31,
            8887.36,
            8889.31,
            7127030,
            712704000.0,
            1125
        ],
        [
            20240627,
            8889.31,
            8888.96,
            8893.61,
            8888.96,
            8891.88,
            9307578,
            930758656.0,
            1126
        ],
        [
            20240627,
            8891.88,
            8891.82,
            8892.03,
            8887.56,
            8887.78,
            9444876,
            944488448.0,
            1127
        ],
        [
            20240627,
            8887.78,
            8888.0,
            8894.79,
            8888.0,
            8893.91,
            7362798,
            736280576.0,
            1128
        ],
        [
            20240627,
            8893.91,
            8894.44,
            8905.8,
            8894.44,
            8902.6,
            8852757,
            885276672.0,
            1129
        ],
        [
            20240627,
            8902.6,
            8902.9,
            8907.97,
            8902.48,
            8907.74,
            8463800,
            846381056.0,
            1130
        ],
        [
            20240627,
            8907.74,
            8907.9,
            8907.9,
            8898.16,
            8906.58,
            24412151,
            2441216000.0,
            1301
        ],
        [
            20240627,
            8906.58,
            8907.92,
            8916.73,
            8907.92,
            8915.47,
            10855375,
            1085538304.0,
            1302
        ],
        [
            20240627,
            8915.47,
            8915.18,
            8918.03,
            8914.14,
            8916.69,
            10273088,
            1027309568.0,
            1303
        ],
        [
            20240627,
            8916.69,
            8917.32,
            8917.32,
            8910.21,
            8914.38,
            10204435,
            1020444672.0,
            1304
        ],
        [
            20240627,
            8914.38,
            8913.44,
            8915.68,
            8905.28,
            8905.28,
            10558985,
            1055899648.0,
            1305
        ],
        [
            20240627,
            8905.28,
            8904.49,
            8904.49,
            8898.05,
            8900.74,
            13767466,
            1376747520.0,
            1306
        ],
        [
            20240627,
            8900.74,
            8899.47,
            8899.47,
            8891.41,
            8891.87,
            13422418,
            1342242816.0,
            1307
        ],
        [
            20240627,
            8891.87,
            8891.3,
            8891.3,
            8885.75,
            8886.69,
            12763783,
            1276379136.0,
            1308
        ],
        [
            20240627,
            8886.69,
            8886.52,
            8886.52,
            8882.08,
            8882.08,
            10185598,
            1018560512.0,
            1309
        ],
        [
            20240627,
            8882.08,
            8881.55,
            8881.55,
            8874.87,
            8874.87,
            16540131,
            1654013952.0,
            1310
        ],
        [
            20240627,
            8874.87,
            8875.1,
            8878.12,
            8874.82,
            8877.48,
            10631074,
            1063108608.0,
            1311
        ],
        [
            20240627,
            8877.48,
            8877.78,
            8884.15,
            8877.78,
            8884.15,
            8568168,
            856817664.0,
            1312
        ],
        [
            20240627,
            8884.15,
            8884.03,
            8884.03,
            8879.25,
            8879.46,
            8511479,
            851148800.0,
            1313
        ],
        [
            20240627,
            8879.46,
            8879.03,
            8885.61,
            8878.17,
            8884.89,
            9760760,
            976076800.0,
            1314
        ],
        [
            20240627,
            8884.89,
            8885.08,
            8885.08,
            8878.67,
            8878.67,
            7905106,
            790511616.0,
            1315
        ],
        [
            20240627,
            8878.67,
            8878.35,
            8879.05,
            8876.75,
            8877.58,
            10097942,
            1009795072.0,
            1316
        ],
        [
            20240627,
            8877.58,
            8877.59,
            8883.38,
            8877.16,
            8879.77,
            10190839,
            1019084800.0,
            1317
        ],
        [
            20240627,
            8879.77,
            8879.56,
            8882.63,
            8878.56,
            8882.63,
            7700306,
            770031616.0,
            1318
        ],
        [
            20240627,
            8882.63,
            8883.85,
            8884.18,
            8875.74,
            8875.74,
            11131607,
            1113161728.0,
            1319
        ],
        [
            20240627,
            8875.74,
            8874.23,
            8878.97,
            8874.23,
            8878.97,
            9261373,
            926138368.0,
            1320
        ],
        [
            20240627,
            8878.97,
            8878.16,
            8881.9,
            8878.05,
            8881.9,
            8931236,
            893124608.0,
            1321
        ],
        [
            20240627,
            8881.9,
            8879.3,
            8881.71,
            8879.3,
            8880.87,
            8103189,
            810319872.0,
            1322
        ],
        [
            20240627,
            8880.87,
            8880.8,
            8881.67,
            8879.37,
            8881.67,
            7734877,
            773488640.0,
            1323
        ],
        [
            20240627,
            8881.67,
            8882.83,
            8888.34,
            8882.83,
            8886.47,
            10464617,
            1046462464.0,
            1324
        ],
        [
            20240627,
            8886.47,
            8886.38,
            8886.38,
            8877.55,
            8878.2,
            11733394,
            1173340160.0,
            1325
        ],
        [
            20240627,
            8878.2,
            8878.24,
            8880.18,
            8875.43,
            8877.23,
            9596261,
            959627264.0,
            1326
        ],
        [
            20240627,
            8877.23,
            8876.88,
            8879.18,
            8876.58,
            8876.58,
            8294390,
            829440000.0,
            1327
        ],
        [
            20240627,
            8876.58,
            8876.67,
            8878.68,
            8875.42,
            8878.68,
            8477073,
            847708160.0,
            1328
        ],
        [
            20240627,
            8878.68,
            8877.58,
            8877.58,
            8874.74,
            8874.92,
            7838754,
            783876096.0,
            1329
        ],
        [
            20240627,
            8874.92,
            8874.86,
            8875.74,
            8871.14,
            8871.37,
            8790986,
            879099904.0,
            1330
        ],
        [
            20240627,
            8871.37,
            8871.86,
            8879.45,
            8870.64,
            8879.25,
            10763294,
            1076330496.0,
            1331
        ],
        [
            20240627,
            8879.25,
            8879.75,
            8882.15,
            8879.08,
            8882.08,
            8027820,
            802783232.0,
            1332
        ],
        [
            20240627,
            8882.08,
            8881.83,
            8885.25,
            8879.38,
            8879.72,
            10423655,
            1042366464.0,
            1333
        ],
        [
            20240627,
            8879.72,
            8879.62,
            8885.76,
            8879.06,
            8885.76,
            7161762,
            716177408.0,
            1334
        ],
        [
            20240627,
            8885.76,
            8884.93,
            8890.49,
            8884.93,
            8889.61,
            7737498,
            773750784.0,
            1335
        ],
        [
            20240627,
            8889.61,
            8889.76,
            8889.76,
            8887.22,
            8888.4,
            7638046,
            763805696.0,
            1336
        ],
        [
            20240627,
            8888.4,
            8888.07,
            8888.07,
            8882.57,
            8882.94,
            8838503,
            883851264.0,
            1337
        ],
        [
            20240627,
            8882.94,
            8883.49,
            8896.49,
            8883.49,
            8896.49,
            10849477,
            1084948480.0,
            1338
        ],
        [
            20240627,
            8896.49,
            8896.22,
            8900.52,
            8896.22,
            8896.98,
            11106048,
            1110605824.0,
            1339
        ],
        [
            20240627,
            8896.98,
            8897.32,
            8897.32,
            8895.48,
            8896.54,
            8462819,
            846282752.0,
            1340
        ],
        [
            20240627,
            8896.54,
            8896.16,
            8896.16,
            8891.07,
            8893.24,
            8526061,
            852606976.0,
            1341
        ],
        [
            20240627,
            8893.24,
            8893.39,
            8893.39,
            8889.36,
            8890.04,
            6944676,
            694468608.0,
            1342
        ],
        [
            20240627,
            8890.04,
            8890.34,
            8891.79,
            8890.1,
            8890.99,
            6773134,
            677314560.0,
            1343
        ],
        [
            20240627,
            8890.99,
            8891.29,
            8891.79,
            8886.07,
            8886.07,
            6881270,
            688128000.0,
            1344
        ],
        [
            20240627,
            8886.07,
            8886.55,
            8888.1,
            8886.02,
            8887.35,
            7445044,
            744505344.0,
            1345
        ],
        [
            20240627,
            8887.35,
            8887.34,
            8896.65,
            8887.34,
            8896.65,
            9575947,
            957595648.0,
            1346
        ],
        [
            20240627,
            8896.65,
            8896.93,
            8896.93,
            8894.5,
            8894.81,
            8213617,
            821362688.0,
            1347
        ],
        [
            20240627,
            8894.81,
            8894.99,
            8895.08,
            8891.62,
            8891.62,
            7542857,
            754286592.0,
            1348
        ],
        [
            20240627,
            8891.62,
            8891.34,
            8891.34,
            8887.62,
            8888.25,
            7635589,
            763559936.0,
            1349
        ],
        [
            20240627,
            8888.25,
            8888.93,
            8888.93,
            8884.75,
            8884.75,
            6615850,
            661585920.0,
            1350
        ],
        [
            20240627,
            8884.75,
            8884.38,
            8885.16,
            8880.23,
            8880.23,
            9326745,
            932675584.0,
            1351
        ],
        [
            20240627,
            8880.23,
            8880.14,
            8881.9,
            8879.63,
            8880.73,
            7731435,
            773144576.0,
            1352
        ],
        [
            20240627,
            8880.73,
            8881.34,
            8882.22,
            8878.39,
            8878.39,
            6794764,
            679477248.0,
            1353
        ],
        [
            20240627,
            8878.39,
            8878.39,
            8881.02,
            8877.53,
            8879.91,
            7510418,
            751042560.0,
            1354
        ],
        [
            20240627,
            8879.91,
            8879.26,
            8879.52,
            8876.39,
            8876.39,
            7307580,
            730759168.0,
            1355
        ],
        [
            20240627,
            8876.39,
            8877.37,
            8877.93,
            8875.35,
            8875.63,
            7700469,
            770048000.0,
            1356
        ],
        [
            20240627,
            8875.63,
            8875.91,
            8882.49,
            8875.91,
            8879.95,
            7445535,
            744554496.0,
            1357
        ],
        [
            20240627,
            8879.95,
            8879.87,
            8879.87,
            8874.73,
            8876.06,
            7747654,
            774766592.0,
            1358
        ],
        [
            20240627,
            8876.06,
            8876.16,
            8876.16,
            8872.99,
            8873.21,
            7240735,
            724074496.0,
            1359
        ],
        [
            20240627,
            8873.21,
            8873.31,
            8873.31,
            8868.73,
            8868.73,
            9527615,
            952762368.0,
            1400
        ],
        [
            20240627,
            8868.73,
            8871.32,
            8872.37,
            8866.07,
            8867.71,
            12208364,
            1220837376.0,
            1401
        ],
        [
            20240627,
            8867.71,
            8867.16,
            8870.02,
            8866.97,
            8869.04,
            9379829,
            937984000.0,
            1402
        ],
        [
            20240627,
            8869.04,
            8868.68,
            8870.18,
            8868.21,
            8869.55,
            7578573,
            757858304.0,
            1403
        ],
        [
            20240627,
            8869.55,
            8869.47,
            8870.93,
            8867.85,
            8867.85,
            7427513,
            742752256.0,
            1404
        ],
        [
            20240627,
            8867.85,
            8867.57,
            8867.72,
            8865.94,
            8866.21,
            8469536,
            846954496.0,
            1405
        ],
        [
            20240627,
            8866.21,
            8866.04,
            8876.14,
            8865.87,
            8876.14,
            9971293,
            997130240.0,
            1406
        ],
        [
            20240627,
            8876.14,
            8875.32,
            8875.32,
            8871.69,
            8872.51,
            6677127,
            667713536.0,
            1407
        ],
        [
            20240627,
            8872.51,
            8872.68,
            8873.03,
            8866.17,
            8866.46,
            9345750,
            934576128.0,
            1408
        ],
        [
            20240627,
            8866.46,
            8866.6,
            8866.6,
            8858.54,
            8859.75,
            14045992,
            1404600320.0,
            1409
        ],
        [
            20240627,
            8859.75,
            8858.94,
            8858.94,
            8853.45,
            8853.61,
            15490737,
            1549074432.0,
            1410
        ],
        [
            20240627,
            8853.61,
            8852.63,
            8860.27,
            8852.31,
            8859.8,
            15244647,
            1524465664.0,
            1411
        ],
        [
            20240627,
            8859.8,
            8859.67,
            8875.8,
            8859.67,
            8872.4,
            13202872,
            1320288256.0,
            1412
        ],
        [
            20240627,
            8872.4,
            8873.93,
            8873.93,
            8865.23,
            8865.23,
            7929847,
            792985600.0,
            1413
        ],
        [
            20240627,
            8865.23,
            8865.15,
            8865.21,
            8860.96,
            8862.81,
            6405154,
            640516096.0,
            1414
        ],
        [
            20240627,
            8862.81,
            8862.16,
            8862.19,
            8860.7,
            8861.77,
            6747903,
            674791424.0,
            1415
        ],
        [
            20240627,
            8861.77,
            8861.63,
            8861.87,
            8859.04,
            8859.04,
            7360996,
            736100352.0,
            1416
        ],
        [
            20240627,
            8859.04,
            8858.96,
            8860.03,
            8857.92,
            8857.93,
            8264078,
            826408960.0,
            1417
        ],
        [
            20240627,
            8857.93,
            8857.48,
            8859.85,
            8854.69,
            8859.85,
            11301018,
            1130102784.0,
            1418
        ],
        [
            20240627,
            8859.85,
            8860.25,
            8867.88,
            8860.25,
            8866.34,
            10055507,
            1005551616.0,
            1419
        ],
        [
            20240627,
            8866.34,
            8866.78,
            8873.16,
            8866.27,
            8873.16,
            7316100,
            731611136.0,
            1420
        ],
        [
            20240627,
            8873.16,
            8873.16,
            8879.26,
            8873.16,
            8878.93,
            9036749,
            903675904.0,
            1421
        ],
        [
            20240627,
            8878.93,
            8879.5,
            8879.5,
            8872.16,
            8874.47,
            8101551,
            810156032.0,
            1422
        ],
        [
            20240627,
            8874.47,
            8873.93,
            8877.62,
            8873.93,
            8874.76,
            7117200,
            711720960.0,
            1423
        ],
        [
            20240627,
            8874.76,
            8874.06,
            8878.17,
            8871.85,
            8878.17,
            8187401,
            818741248.0,
            1424
        ],
        [
            20240627,
            8878.17,
            8878.07,
            8881.26,
            8877.15,
            8881.26,
            6615849,
            661585920.0,
            1425
        ],
        [
            20240627,
            8881.26,
            8880.37,
            8882.9,
            8875.5,
            8876.01,
            8654676,
            865468416.0,
            1426
        ],
        [
            20240627,
            8876.01,
            8876.84,
            8876.84,
            8870.82,
            8875.9,
            9869056,
            986906624.0,
            1427
        ],
        [
            20240627,
            8875.9,
            8877.68,
            8880.04,
            8875.44,
            8876.77,
            8199529,
            819953664.0,
            1428
        ],
        [
            20240627,
            8876.77,
            8876.15,
            8876.15,
            8873.42,
            8873.42,
            8132025,
            813203456.0,
            1429
        ],
        [
            20240627,
            8873.42,
            8873.77,
            8878.92,
            8872.85,
            8878.52,
            9965721,
            996573184.0,
            1430
        ],
        [
            20240627,
            8878.52,
            8878.0,
            8882.19,
            8873.26,
            8876.38,
            11882323,
            1188233216.0,
            1431
        ],
        [
            20240627,
            8876.38,
            8875.46,
            8875.46,
            8870.84,
            8871.22,
            10235072,
            1023508480.0,
            1432
        ],
        [
            20240627,
            8871.22,
            8870.83,
            8875.86,
            8870.83,
            8873.92,
            10123338,
            1012334592.0,
            1433
        ],
        [
            20240627,
            8873.92,
            8874.67,
            8877.34,
            8873.77,
            8877.34,
            8930908,
            893091840.0,
            1434
        ],
        [
            20240627,
            8877.34,
            8876.43,
            8877.43,
            8874.71,
            8875.99,
            8675318,
            867532800.0,
            1435
        ],
        [
            20240627,
            8875.99,
            8877.07,
            8882.0,
            8876.76,
            8881.45,
            11293152,
            1129316352.0,
            1436
        ],
        [
            20240627,
            8881.45,
            8882.18,
            8887.68,
            8880.35,
            8880.35,
            12940075,
            1294008320.0,
            1437
        ],
        [
            20240627,
            8880.35,
            8880.76,
            8880.76,
            8876.33,
            8877.66,
            9910671,
            991068160.0,
            1438
        ],
        [
            20240627,
            8877.66,
            8877.22,
            8877.22,
            8872.35,
            8873.48,
            11461255,
            1146126336.0,
            1439
        ],
        [
            20240627,
            8873.48,
            8871.86,
            8874.3,
            8864.84,
            8865.14,
            14838652,
            1483866112.0,
            1440
        ],
        [
            20240627,
            8865.14,
            8864.73,
            8864.86,
            8856.58,
            8856.58,
            21386681,
            2138669056.0,
            1441
        ],
        [
            20240627,
            8856.58,
            8855.74,
            8856.05,
            8852.06,
            8852.3,
            20410195,
            2041020416.0,
            1442
        ],
        [
            20240627,
            8852.3,
            8851.44,
            8856.3,
            8851.44,
            8853.5,
            18201632,
            1820164096.0,
            1443
        ],
        [
            20240627,
            8853.5,
            8853.17,
            8853.93,
            8851.71,
            8852.21,
            15105057,
            1510506496.0,
            1444
        ],
        [
            20240627,
            8852.21,
            8851.96,
            8854.32,
            8850.41,
            8850.41,
            14726256,
            1472626688.0,
            1445
        ],
        [
            20240627,
            8850.41,
            8850.66,
            8850.66,
            8845.51,
            8846.24,
            17405367,
            1740537856.0,
            1446
        ],
        [
            20240627,
            8846.24,
            8845.02,
            8847.13,
            8844.87,
            8846.84,
            18978560,
            1897857024.0,
            1447
        ],
        [
            20240627,
            8846.84,
            8847.82,
            8849.55,
            8846.7,
            8849.55,
            17378173,
            1737818112.0,
            1448
        ],
        [
            20240627,
            8849.55,
            8848.78,
            8848.78,
            8846.22,
            8847.12,
            16739522,
            1673953280.0,
            1449
        ],
        [
            20240627,
            8847.12,
            8847.36,
            8852.37,
            8847.03,
            8851.64,
            19298049,
            1929805824.0,
            1450
        ],
        [
            20240627,
            8851.64,
            8851.15,
            8853.71,
            8850.26,
            8851.86,
            19095871,
            1909587968.0,
            1451
        ],
        [
            20240627,
            8851.86,
            8851.89,
            8852.03,
            8850.04,
            8851.2,
            18780970,
            1878097920.0,
            1452
        ],
        [
            20240627,
            8851.2,
            8851.21,
            8854.35,
            8851.21,
            8851.27,
            19852483,
            1985249280.0,
            1453
        ],
        [
            20240627,
            8851.27,
            8851.15,
            8854.04,
            8849.84,
            8849.84,
            20539955,
            2053996544.0,
            1454
        ],
        [
            20240627,
            8849.84,
            8849.52,
            8851.75,
            8849.52,
            8850.64,
            23339327,
            2333933568.0,
            1455
        ],
        [
            20240627,
            8850.64,
            8849.98,
            8852.0,
            8848.6,
            8849.3,
            27303926,
            2730393600.0,
            1456
        ],
        [
            20240627,
            8849.3,
            8848.08,
            8849.8,
            8847.49,
            8848.79,
            30766192,
            3076620288.0,
            1457
        ],
        [
            20240627,
            8848.79,
            8848.64,
            8848.65,
            8848.64,
            8848.65,
            2172189,
            217219072.0,
            1458
        ],
        [
            20240627,
            8848.65,
            8848.65,
            8848.65,
            8848.65,
            8848.65,
            0,
            0.0,
            1459
        ],
        [
            20240627,
            8848.65,
            8848.65,
            8849.7,
            8848.65,
            8849.7,
            50375556,
            5037555712.0,
            1500
        ],
        [
            20240628,
            8849.7,
            8814.93,
            8855.81,
            8814.93,
            8855.81,
            121418567,
            12141857792.0,
            931
        ],
        [
            20240628,
            8855.81,
            8855.39,
            8882.72,
            8855.39,
            8881.75,
            66424403,
            6642441216.0,
            932
        ],
        [
            20240628,
            8881.75,
            8882.1,
            8891.04,
            8876.0,
            8876.69,
            58905181,
            5890519040.0,
            933
        ],
        [
            20240628,
            8876.69,
            8875.95,
            8876.19,
            8868.3,
            8868.85,
            49877843,
            4987785216.0,
            934
        ],
        [
            20240628,
            8868.85,
            8869.5,
            8870.07,
            8866.54,
            8866.54,
            43238677,
            4323868672.0,
            935
        ],
        [
            20240628,
            8866.54,
            8865.52,
            8870.9,
            8860.55,
            8862.59,
            43830939,
            4383094784.0,
            936
        ],
        [
            20240628,
            8862.59,
            8861.61,
            8871.48,
            8860.93,
            8871.0,
            43742238,
            4374224896.0,
            937
        ],
        [
            20240628,
            8871.0,
            8870.54,
            8876.42,
            8868.72,
            8874.6,
            38066945,
            3806695424.0,
            938
        ],
        [
            20240628,
            8874.6,
            8873.15,
            8883.91,
            8872.97,
            8882.88,
            34480772,
            3448078336.0,
            939
        ],
        [
            20240628,
            8882.88,
            8880.54,
            8880.55,
            8873.44,
            8875.83,
            33467012,
            3346702336.0,
            940
        ],
        [
            20240628,
            8875.83,
            8878.74,
            8895.58,
            8877.78,
            8895.58,
            39215340,
            3921534976.0,
            941
        ],
        [
            20240628,
            8895.58,
            8895.81,
            8906.91,
            8895.58,
            8901.68,
            33092313,
            3309232128.0,
            942
        ],
        [
            20240628,
            8901.68,
            8901.98,
            8904.38,
            8896.91,
            8903.31,
            32264592,
            3226460160.0,
            943
        ],
        [
            20240628,
            8903.31,
            8901.84,
            8911.32,
            8900.49,
            8909.94,
            30706186,
            3070619648.0,
            944
        ],
        [
            20240628,
            8909.94,
            8911.39,
            8914.76,
            8909.76,
            8910.69,
            30132132,
            3013214208.0,
            945
        ],
        [
            20240628,
            8910.69,
            8911.38,
            8921.25,
            8911.38,
            8915.65,
            35515669,
            3551567872.0,
            946
        ],
        [
            20240628,
            8915.65,
            8915.28,
            8915.28,
            8904.7,
            8912.6,
            31710976,
            3171098624.0,
            947
        ],
        [
            20240628,
            8912.6,
            8912.97,
            8917.33,
            8909.24,
            8917.33,
            25613099,
            2561310720.0,
            948
        ],
        [
            20240628,
            8917.33,
            8921.36,
            8928.05,
            8921.36,
            8925.95,
            38643127,
            3864313856.0,
            949
        ],
        [
            20240628,
            8925.95,
            8924.86,
            8930.9,
            8921.42,
            8927.21,
            28238880,
            2823888896.0,
            950
        ],
        [
            20240628,
            8927.21,
            8927.53,
            8940.74,
            8927.53,
            8936.27,
            31634135,
            3163414528.0,
            951
        ],
        [
            20240628,
            8936.27,
            8934.44,
            8938.54,
            8933.27,
            8938.54,
            28158188,
            2815819776.0,
            952
        ],
        [
            20240628,
            8938.54,
            8939.05,
            8941.35,
            8933.78,
            8933.78,
            25826663,
            2582667264.0,
            953
        ],
        [
            20240628,
            8933.78,
            8934.24,
            8943.03,
            8934.24,
            8936.72,
            27395351,
            2739535872.0,
            954
        ],
        [
            20240628,
            8936.72,
            8937.76,
            8945.48,
            8937.24,
            8939.52,
            27067423,
            2706743296.0,
            955
        ],
        [
            20240628,
            8939.52,
            8939.43,
            8941.68,
            8937.47,
            8937.6,
            24273623,
            2427363328.0,
            956
        ],
        [
            20240628,
            8937.6,
            8937.94,
            8937.94,
            8927.7,
            8930.07,
            29708033,
            2970804224.0,
            957
        ],
        [
            20240628,
            8930.07,
            8929.74,
            8943.43,
            8929.74,
            8943.43,
            33085760,
            3308576768.0,
            958
        ],
        [
            20240628,
            8943.43,
            8943.94,
            8943.94,
            8935.61,
            8935.99,
            23482443,
            2348244992.0,
            959
        ],
        [
            20240628,
            8935.99,
            8935.61,
            8939.46,
            8933.53,
            8939.46,
            21141085,
            2114109440.0,
            1000
        ],
        [
            20240628,
            8939.46,
            8942.41,
            8945.03,
            8934.41,
            8935.29,
            29645363,
            2964537344.0,
            1001
        ],
        [
            20240628,
            8935.29,
            8936.69,
            8936.69,
            8928.11,
            8928.96,
            22186139,
            2218614784.0,
            1002
        ],
        [
            20240628,
            8928.96,
            8929.39,
            8929.39,
            8919.14,
            8919.42,
            22022544,
            2202255360.0,
            1003
        ],
        [
            20240628,
            8919.42,
            8919.55,
            8921.23,
            8917.01,
            8918.15,
            23120680,
            2312069120.0,
            1004
        ],
        [
            20240628,
            8918.15,
            8918.67,
            8926.68,
            8916.51,
            8923.45,
            23539457,
            2353946624.0,
            1005
        ],
        [
            20240628,
            8923.45,
            8923.68,
            8924.85,
            8918.06,
            8918.06,
            18900820,
            1890082816.0,
            1006
        ],
        [
            20240628,
            8918.06,
            8918.47,
            8925.2,
            8917.81,
            8923.87,
            18939975,
            1893998592.0,
            1007
        ],
        [
            20240628,
            8923.87,
            8924.0,
            8933.43,
            8924.0,
            8930.05,
            27109448,
            2710945792.0,
            1008
        ],
        [
            20240628,
            8930.05,
            8929.54,
            8931.15,
            8925.66,
            8931.1,
            20511857,
            2051186688.0,
            1009
        ],
        [
            20240628,
            8931.1,
            8930.21,
            8930.21,
            8923.63,
            8923.63,
            17041971,
            1704198144.0,
            1010
        ],
        [
            20240628,
            8923.63,
            8923.27,
            8929.78,
            8922.98,
            8928.75,
            18309930,
            1830993920.0,
            1011
        ],
        [
            20240628,
            8928.75,
            8928.49,
            8938.13,
            8928.46,
            8937.02,
            17769586,
            1776959488.0,
            1012
        ],
        [
            20240628,
            8937.02,
            8937.19,
            8941.3,
            8936.55,
            8940.34,
            19306404,
            1930641408.0,
            1013
        ],
        [
            20240628,
            8940.34,
            8940.36,
            8940.36,
            8933.56,
            8933.56,
            17398161,
            1739816960.0,
            1014
        ],
        [
            20240628,
            8933.56,
            8933.2,
            8933.2,
            8929.48,
            8930.19,
            15714540,
            1571454976.0,
            1015
        ],
        [
            20240628,
            8930.19,
            8930.67,
            8930.67,
            8922.97,
            8922.97,
            18617786,
            1861779456.0,
            1016
        ],
        [
            20240628,
            8922.97,
            8922.49,
            8923.87,
            8922.1,
            8923.16,
            14032068,
            1403207680.0,
            1017
        ],
        [
            20240628,
            8923.16,
            8922.13,
            8924.29,
            8922.13,
            8924.13,
            13332472,
            1333248000.0,
            1018
        ],
        [
            20240628,
            8924.13,
            8924.59,
            8931.92,
            8924.59,
            8931.25,
            18030580,
            1803059200.0,
            1019
        ],
        [
            20240628,
            8931.25,
            8931.23,
            8933.36,
            8930.53,
            8933.32,
            16187710,
            1618771968.0,
            1020
        ],
        [
            20240628,
            8933.32,
            8933.66,
            8945.0,
            8933.57,
            8945.0,
            21813320,
            2181332992.0,
            1021
        ],
        [
            20240628,
            8945.0,
            8945.88,
            8957.52,
            8945.88,
            8957.52,
            28426232,
            2842624000.0,
            1022
        ],
        [
            20240628,
            8957.52,
            8958.05,
            8958.05,
            8954.62,
            8955.28,
            22664306,
            2266431488.0,
            1023
        ],
        [
            20240628,
            8955.28,
            8954.79,
            8957.83,
            8953.33,
            8955.96,
            18509321,
            1850933248.0,
            1024
        ],
        [
            20240628,
            8955.96,
            8954.71,
            8954.71,
            8950.62,
            8950.62,
            15038045,
            1503805440.0,
            1025
        ],
        [
            20240628,
            8950.62,
            8949.8,
            8956.41,
            8949.69,
            8953.45,
            15063605,
            1506361344.0,
            1026
        ],
        [
            20240628,
            8953.45,
            8953.81,
            8953.81,
            8946.93,
            8947.08,
            13971118,
            1397112832.0,
            1027
        ],
        [
            20240628,
            8947.08,
            8946.93,
            8946.93,
            8942.28,
            8942.36,
            12390884,
            1239089152.0,
            1028
        ],
        [
            20240628,
            8942.36,
            8941.98,
            8944.11,
            8941.89,
            8942.28,
            11836939,
            1183694848.0,
            1029
        ],
        [
            20240628,
            8942.28,
            8942.41,
            8943.88,
            8942.0,
            8942.67,
            12128902,
            1212891136.0,
            1030
        ],
        [
            20240628,
            8942.67,
            8944.64,
            8954.09,
            8944.64,
            8953.16,
            17279049,
            1727905792.0,
            1031
        ],
        [
            20240628,
            8953.16,
            8953.28,
            8953.74,
            8948.64,
            8948.64,
            15354586,
            1535459328.0,
            1032
        ],
        [
            20240628,
            8948.64,
            8949.06,
            8954.03,
            8949.06,
            8953.78,
            15050825,
            1505083392.0,
            1033
        ],
        [
            20240628,
            8953.78,
            8954.48,
            8954.73,
            8948.29,
            8948.38,
            13736335,
            1373634560.0,
            1034
        ],
        [
            20240628,
            8948.38,
            8948.27,
            8948.27,
            8946.14,
            8946.63,
            13003154,
            1300316160.0,
            1035
        ],
        [
            20240628,
            8946.63,
            8946.95,
            8948.13,
            8946.14,
            8948.13,
            12229990,
            1223000064.0,
            1036
        ],
        [
            20240628,
            8948.13,
            8948.32,
            8949.36,
            8947.8,
            8948.27,
            12159050,
            1215905792.0,
            1037
        ],
        [
            20240628,
            8948.27,
            8948.91,
            8954.89,
            8948.51,
            8954.89,
            16017809,
            1601781760.0,
            1038
        ],
        [
            20240628,
            8954.89,
            8954.5,
            8954.5,
            8945.04,
            8945.04,
            13801055,
            1380106240.0,
            1039
        ],
        [
            20240628,
            8945.04,
            8944.85,
            8945.82,
            8939.37,
            8939.37,
            12802941,
            1280294912.0,
            1040
        ],
        [
            20240628,
            8939.37,
            8939.55,
            8940.36,
            8937.75,
            8938.39,
            12006843,
            1200685056.0,
            1041
        ],
        [
            20240628,
            8938.39,
            8938.52,
            8938.69,
            8936.97,
            8937.19,
            10445611,
            1044561920.0,
            1042
        ],
        [
            20240628,
            8937.19,
            8936.95,
            8936.95,
            8932.87,
            8933.72,
            12610429,
            1261043712.0,
            1043
        ],
        [
            20240628,
            8933.72,
            8933.65,
            8936.16,
            8933.65,
            8935.99,
            9604617,
            960462848.0,
            1044
        ],
        [
            20240628,
            8935.99,
            8936.07,
            8936.07,
            8931.0,
            8931.0,
            9668516,
            966852608.0,
            1045
        ],
        [
            20240628,
            8931.0,
            8931.09,
            8931.53,
            8928.52,
            8928.52,
            12481650,
            1248165888.0,
            1046
        ],
        [
            20240628,
            8928.52,
            8928.59,
            8931.92,
            8928.59,
            8931.92,
            12557345,
            1255735296.0,
            1047
        ],
        [
            20240628,
            8931.92,
            8931.46,
            8937.21,
            8931.27,
            8937.1,
            11670970,
            1167097856.0,
            1048
        ],
        [
            20240628,
            8937.1,
            8937.06,
            8938.77,
            8936.56,
            8936.56,
            11047231,
            1104723968.0,
            1049
        ],
        [
            20240628,
            8936.56,
            8936.47,
            8936.47,
            8934.59,
            8934.89,
            10954169,
            1095417856.0,
            1050
        ],
        [
            20240628,
            8934.89,
            8934.67,
            8934.67,
            8932.11,
            8932.89,
            10079426,
            1007943680.0,
            1051
        ],
        [
            20240628,
            8932.89,
            8933.73,
            8937.79,
            8933.54,
            8937.79,
            9936395,
            993640448.0,
            1052
        ],
        [
            20240628,
            8937.79,
            8938.67,
            8939.68,
            8938.32,
            8939.08,
            10075495,
            1007550464.0,
            1053
        ],
        [
            20240628,
            8939.08,
            8939.1,
            8941.93,
            8939.1,
            8941.93,
            10126449,
            1012645888.0,
            1054
        ],
        [
            20240628,
            8941.93,
            8941.79,
            8942.83,
            8940.66,
            8942.71,
            10264731,
            1026473984.0,
            1055
        ],
        [
            20240628,
            8942.71,
            8942.71,
            8944.73,
            8942.71,
            8944.29,
            10831617,
            1083162624.0,
            1056
        ],
        [
            20240628,
            8944.29,
            8944.91,
            8950.84,
            8944.42,
            8949.94,
            12664656,
            1266466816.0,
            1057
        ],
        [
            20240628,
            8949.94,
            8950.22,
            8950.22,
            8947.49,
            8947.49,
            9644432,
            964444160.0,
            1058
        ],
        [
            20240628,
            8947.49,
            8947.23,
            8950.39,
            8946.5,
            8949.97,
            9259082,
            925908992.0,
            1059
        ],
        [
            20240628,
            8949.97,
            8950.03,
            8960.96,
            8950.03,
            8960.72,
            18953983,
            1895399424.0,
            1100
        ],
        [
            20240628,
            8960.72,
            8960.7,
            8960.7,
            8953.87,
            8953.87,
            13532354,
            1353236480.0,
            1101
        ],
        [
            20240628,
            8953.87,
            8954.18,
            8954.18,
            8943.0,
            8943.0,
            12569465,
            1256947712.0,
            1102
        ],
        [
            20240628,
            8943.0,
            8942.33,
            8942.33,
            8938.08,
            8938.35,
            12200500,
            1220050944.0,
            1103
        ],
        [
            20240628,
            8938.35,
            8938.36,
            8938.36,
            8937.45,
            8938.2,
            8624201,
            862420992.0,
            1104
        ],
        [
            20240628,
            8938.2,
            8938.25,
            8938.25,
            8933.86,
            8933.86,
            8556533,
            855654400.0,
            1105
        ],
        [
            20240628,
            8933.86,
            8933.06,
            8933.39,
            8929.86,
            8929.86,
            9917553,
            991756288.0,
            1106
        ],
        [
            20240628,
            8929.86,
            8929.78,
            8929.98,
            8924.27,
            8924.27,
            9586761,
            958676992.0,
            1107
        ],
        [
            20240628,
            8924.27,
            8924.47,
            8924.47,
            8919.22,
            8919.44,
            12626156,
            1262616576.0,
            1108
        ],
        [
            20240628,
            8919.44,
            8919.71,
            8920.79,
            8919.27,
            8920.17,
            10380235,
            1038024704.0,
            1109
        ],
        [
            20240628,
            8920.17,
            8919.84,
            8919.84,
            8915.39,
            8915.79,
            9038226,
            903823360.0,
            1110
        ],
        [
            20240628,
            8915.79,
            8915.37,
            8915.37,
            8909.47,
            8909.47,
            12115301,
            1211531264.0,
            1111
        ],
        [
            20240628,
            8909.47,
            8909.47,
            8912.72,
            8909.47,
            8912.35,
            9859391,
            985939968.0,
            1112
        ],
        [
            20240628,
            8912.35,
            8912.11,
            8913.02,
            8911.9,
            8912.93,
            8295866,
            829587456.0,
            1113
        ],
        [
            20240628,
            8912.93,
            8913.3,
            8913.87,
            8911.5,
            8911.5,
            8261461,
            826146816.0,
            1114
        ],
        [
            20240628,
            8911.5,
            8911.11,
            8911.6,
            8908.7,
            8911.5,
            8425135,
            842514432.0,
            1115
        ],
        [
            20240628,
            8911.5,
            8911.9,
            8919.74,
            8911.9,
            8916.49,
            9609863,
            960987136.0,
            1116
        ],
        [
            20240628,
            8916.49,
            8916.52,
            8917.16,
            8915.09,
            8917.05,
            7002350,
            700235776.0,
            1117
        ],
        [
            20240628,
            8917.05,
            8917.33,
            8917.71,
            8912.54,
            8912.54,
            7972609,
            797261824.0,
            1118
        ],
        [
            20240628,
            8912.54,
            8911.64,
            8918.23,
            8910.75,
            8917.35,
            8472650,
            847265792.0,
            1119
        ],
        [
            20240628,
            8917.35,
            8917.45,
            8918.32,
            8916.43,
            8917.45,
            6292103,
            629211136.0,
            1120
        ],
        [
            20240628,
            8917.45,
            8916.58,
            8923.22,
            8916.58,
            8921.88,
            7755194,
            775520256.0,
            1121
        ],
        [
            20240628,
            8921.88,
            8922.35,
            8922.35,
            8917.4,
            8918.41,
            7764696,
            776470528.0,
            1122
        ],
        [
            20240628,
            8918.41,
            8917.91,
            8918.73,
            8916.74,
            8917.18,
            6403676,
            640368640.0,
            1123
        ],
        [
            20240628,
            8917.18,
            8917.5,
            8918.04,
            8915.04,
            8915.38,
            7339694,
            733970432.0,
            1124
        ],
        [
            20240628,
            8915.38,
            8915.75,
            8919.15,
            8915.75,
            8918.74,
            6661560,
            666157056.0,
            1125
        ],
        [
            20240628,
            8918.74,
            8918.82,
            8920.15,
            8918.05,
            8920.15,
            6790011,
            679002112.0,
            1126
        ],
        [
            20240628,
            8920.15,
            8920.48,
            8920.48,
            8916.85,
            8918.49,
            6809671,
            680968192.0,
            1127
        ],
        [
            20240628,
            8918.49,
            8919.25,
            8921.74,
            8919.25,
            8921.58,
            6511319,
            651132928.0,
            1128
        ],
        [
            20240628,
            8921.58,
            8921.48,
            8923.54,
            8920.81,
            8923.54,
            6539665,
            653967360.0,
            1129
        ],
        [
            20240628,
            8923.54,
            8924.56,
            8926.46,
            8924.56,
            8925.6,
            8644679,
            864468992.0,
            1130
        ],
        [
            20240628,
            8925.6,
            8928.48,
            8929.42,
            8923.97,
            8928.45,
            23173685,
            2317369344.0,
            1301
        ],
        [
            20240628,
            8928.45,
            8928.4,
            8930.95,
            8928.4,
            8930.95,
            10553745,
            1055375360.0,
            1302
        ],
        [
            20240628,
            8930.95,
            8931.65,
            8932.19,
            8929.12,
            8931.82,
            10090077,
            1009008640.0,
            1303
        ],
        [
            20240628,
            8931.82,
            8931.34,
            8934.18,
            8931.34,
            8934.18,
            11436348,
            1143635968.0,
            1304
        ],
        [
            20240628,
            8934.18,
            8934.33,
            8934.33,
            8928.16,
            8928.39,
            11243674,
            1124368384.0,
            1305
        ],
        [
            20240628,
            8928.39,
            8928.43,
            8928.43,
            8924.98,
            8926.49,
            9902153,
            990216192.0,
            1306
        ],
        [
            20240628,
            8926.49,
            8925.9,
            8926.58,
            8924.33,
            8926.35,
            10677606,
            1067761664.0,
            1307
        ],
        [
            20240628,
            8926.35,
            8926.29,
            8927.01,
            8923.97,
            8924.15,
            10045019,
            1004503040.0,
            1308
        ],
        [
            20240628,
            8924.15,
            8923.97,
            8924.43,
            8920.67,
            8921.31,
            10315685,
            1031569408.0,
            1309
        ],
        [
            20240628,
            8921.31,
            8921.34,
            8921.34,
            8917.87,
            8917.87,
            9926073,
            992608256.0,
            1310
        ],
        [
            20240628,
            8917.87,
            8918.48,
            8918.58,
            8917.74,
            8918.06,
            10735444,
            1073545216.0,
            1311
        ],
        [
            20240628,
            8918.06,
            8917.18,
            8917.18,
            8911.71,
            8913.18,
            13582489,
            1358249984.0,
            1312
        ],
        [
            20240628,
            8913.18,
            8913.06,
            8913.06,
            8908.62,
            8910.07,
            10696774,
            1069678592.0,
            1313
        ],
        [
            20240628,
            8910.07,
            8910.08,
            8911.95,
            8910.08,
            8911.7,
            9225986,
            922599424.0,
            1314
        ],
        [
            20240628,
            8911.7,
            8911.24,
            8912.28,
            8908.32,
            8909.19,
            9856769,
            985677824.0,
            1315
        ],
        [
            20240628,
            8909.19,
            8908.74,
            8913.17,
            8908.74,
            8913.17,
            10253261,
            1025327104.0,
            1316
        ],
        [
            20240628,
            8913.17,
            8912.99,
            8919.17,
            8912.99,
            8919.17,
            11434220,
            1143422976.0,
            1317
        ],
        [
            20240628,
            8919.17,
            8919.05,
            8919.05,
            8917.53,
            8918.16,
            9072301,
            907231232.0,
            1318
        ],
        [
            20240628,
            8918.16,
            8918.03,
            8921.2,
            8918.03,
            8921.2,
            9292012,
            929202176.0,
            1319
        ],
        [
            20240628,
            8921.2,
            8920.51,
            8921.38,
            8916.37,
            8917.96,
            11415707,
            1141571584.0,
            1320
        ],
        [
            20240628,
            8917.96,
            8917.62,
            8917.62,
            8915.4,
            8915.6,
            10278985,
            1027899392.0,
            1321
        ],
        [
            20240628,
            8915.6,
            8915.12,
            8915.52,
            8910.98,
            8911.98,
            12440854,
            1244086272.0,
            1322
        ],
        [
            20240628,
            8911.98,
            8912.34,
            8915.09,
            8912.34,
            8913.84,
            10248836,
            1024884736.0,
            1323
        ],
        [
            20240628,
            8913.84,
            8914.57,
            8919.64,
            8914.57,
            8919.64,
            10185924,
            1018593280.0,
            1324
        ],
        [
            20240628,
            8919.64,
            8920.77,
            8924.54,
            8920.77,
            8924.38,
            11835465,
            1183547392.0,
            1325
        ],
        [
            20240628,
            8924.38,
            8924.57,
            8924.57,
            8919.08,
            8919.58,
            10302084,
            1030209536.0,
            1326
        ],
        [
            20240628,
            8919.58,
            8919.06,
            8920.27,
            8918.72,
            8920.04,
            9307577,
            930758656.0,
            1327
        ],
        [
            20240628,
            8920.04,
            8920.23,
            8920.83,
            8919.28,
            8920.83,
            8444797,
            844480512.0,
            1328
        ],
        [
            20240628,
            8920.83,
            8921.05,
            8921.09,
            8918.43,
            8919.2,
            8622891,
            862289920.0,
            1329
        ],
        [
            20240628,
            8919.2,
            8919.38,
            8919.43,
            8917.89,
            8918.26,
            9200098,
            920010752.0,
            1330
        ],
        [
            20240628,
            8918.26,
            8918.33,
            8920.83,
            8918.33,
            8920.62,
            10421527,
            1042153472.0,
            1331
        ],
        [
            20240628,
            8920.62,
            8920.64,
            8920.64,
            8916.69,
            8916.69,
            12620750,
            1262075904.0,
            1332
        ],
        [
            20240628,
            8916.69,
            8917.15,
            8919.5,
            8917.15,
            8918.14,
            12026338,
            1202634752.0,
            1333
        ],
        [
            20240628,
            8918.14,
            8917.84,
            8918.17,
            8916.17,
            8917.0,
            10487225,
            1048723456.0,
            1334
        ],
        [
            20240628,
            8917.0,
            8915.98,
            8918.17,
            8915.98,
            8917.38,
            9762560,
            976257024.0,
            1335
        ],
        [
            20240628,
            8917.38,
            8917.67,
            8927.58,
            8917.67,
            8927.58,
            14791137,
            1479114752.0,
            1336
        ],
        [
            20240628,
            8927.58,
            8927.98,
            8931.26,
            8927.98,
            8930.93,
            13545463,
            1354547200.0,
            1337
        ],
        [
            20240628,
            8930.93,
            8930.57,
            8934.39,
            8930.57,
            8934.39,
            11781069,
            1178107904.0,
            1338
        ],
        [
            20240628,
            8934.39,
            8933.6,
            8933.85,
            8928.95,
            8929.1,
            11614444,
            1161445376.0,
            1339
        ],
        [
            20240628,
            8929.1,
            8928.43,
            8928.43,
            8919.68,
            8921.55,
            13461412,
            1346142208.0,
            1340
        ],
        [
            20240628,
            8921.55,
            8921.19,
            8924.22,
            8921.19,
            8924.22,
            7974410,
            797442048.0,
            1341
        ],
        [
            20240628,
            8924.22,
            8924.05,
            8925.59,
            8922.5,
            8925.59,
            7899700,
            789970944.0,
            1342
        ],
        [
            20240628,
            8925.59,
            8925.5,
            8928.48,
            8925.44,
            8927.81,
            9617724,
            961773568.0,
            1343
        ],
        [
            20240628,
            8927.81,
            8928.71,
            8929.42,
            8927.33,
            8927.48,
            8558666,
            855867392.0,
            1344
        ],
        [
            20240628,
            8927.48,
            8927.51,
            8927.51,
            8922.57,
            8922.57,
            8784109,
            878411776.0,
            1345
        ],
        [
            20240628,
            8922.57,
            8922.28,
            8922.82,
            8919.94,
            8920.04,
            8562268,
            856227840.0,
            1346
        ],
        [
            20240628,
            8920.04,
            8920.3,
            8920.3,
            8912.0,
            8912.0,
            14482464,
            1448247296.0,
            1347
        ],
        [
            20240628,
            8912.0,
            8912.2,
            8912.2,
            8906.85,
            8907.71,
            14576836,
            1457684480.0,
            1348
        ],
        [
            20240628,
            8907.71,
            8907.81,
            8908.42,
            8906.68,
            8907.05,
            10610268,
            1061027840.0,
            1349
        ],
        [
            20240628,
            8907.05,
            8907.42,
            8907.42,
            8903.28,
            8903.28,
            10805893,
            1080590336.0,
            1350
        ],
        [
            20240628,
            8903.28,
            8903.18,
            8903.18,
            8901.95,
            8902.43,
            11915416,
            1191542784.0,
            1351
        ],
        [
            20240628,
            8902.43,
            8902.17,
            8903.42,
            8901.91,
            8902.74,
            10233764,
            1023377408.0,
            1352
        ],
        [
            20240628,
            8902.74,
            8902.7,
            8902.96,
            8901.83,
            8902.45,
            8592416,
            859242496.0,
            1353
        ],
        [
            20240628,
            8902.45,
            8902.52,
            8902.52,
            8895.78,
            8896.44,
            13012819,
            1301282816.0,
            1354
        ],
        [
            20240628,
            8896.44,
            8896.1,
            8896.28,
            8894.2,
            8895.29,
            12646802,
            1264680960.0,
            1355
        ],
        [
            20240628,
            8895.29,
            8895.22,
            8898.66,
            8893.79,
            8898.66,
            12312239,
            1231224832.0,
            1356
        ],
        [
            20240628,
            8898.66,
            8899.03,
            8899.85,
            8896.64,
            8896.83,
            9720616,
            972062720.0,
            1357
        ],
        [
            20240628,
            8896.83,
            8896.62,
            8897.5,
            8895.65,
            8897.45,
            9366724,
            936673280.0,
            1358
        ],
        [
            20240628,
            8897.45,
            8897.23,
            8897.36,
            8890.3,
            8890.31,
            11017247,
            1101725696.0,
            1359
        ],
        [
            20240628,
            8890.31,
            8890.11,
            8890.11,
            8881.47,
            8881.47,
            16057294,
            1605730304.0,
            1400
        ],
        [
            20240628,
            8881.47,
            8881.18,
            8881.18,
            8874.29,
            8877.48,
            23654227,
            2365423616.0,
            1401
        ],
        [
            20240628,
            8877.48,
            8878.79,
            8881.79,
            8878.51,
            8881.79,
            17303461,
            1730347008.0,
            1402
        ],
        [
            20240628,
            8881.79,
            8882.31,
            8883.1,
            8879.84,
            8879.84,
            12285368,
            1228537856.0,
            1403
        ],
        [
            20240628,
            8879.84,
            8879.43,
            8879.43,
            8876.47,
            8877.48,
            12728720,
            1272872960.0,
            1404
        ],
        [
            20240628,
            8877.48,
            8878.46,
            8878.97,
            8875.87,
            8875.87,
            11525480,
            1152548864.0,
            1405
        ],
        [
            20240628,
            8875.87,
            8875.42,
            8875.42,
            8871.96,
            8872.49,
            11418326,
            1141833728.0,
            1406
        ],
        [
            20240628,
            8872.49,
            8872.86,
            8872.86,
            8866.24,
            8866.24,
            13839229,
            1383923712.0,
            1407
        ],
        [
            20240628,
            8866.24,
            8866.19,
            8875.37,
            8863.92,
            8875.03,
            19052288,
            1905229824.0,
            1408
        ],
        [
            20240628,
            8875.03,
            8875.23,
            8875.95,
            8874.9,
            8875.25,
            9943113,
            994312192.0,
            1409
        ],
        [
            20240628,
            8875.25,
            8875.29,
            8875.29,
            8870.13,
            8870.73,
            10229178,
            1022918656.0,
            1410
        ],
        [
            20240628,
            8870.73,
            8870.68,
            8870.68,
            8865.67,
            8866.22,
            11616574,
            1161658368.0,
            1411
        ],
        [
            20240628,
            8866.22,
            8865.7,
            8865.7,
            8861.06,
            8861.06,
            14486397,
            1448640512.0,
            1412
        ],
        [
            20240628,
            8861.06,
            8861.0,
            8861.0,
            8852.86,
            8852.86,
            18700359,
            1870036992.0,
            1413
        ],
        [
            20240628,
            8852.86,
            8851.64,
            8851.64,
            8847.39,
            8847.99,
            25005908,
            2500591616.0,
            1414
        ],
        [
            20240628,
            8847.99,
            8848.96,
            8851.02,
            8847.43,
            8847.43,
            22788823,
            2278883328.0,
            1415
        ],
        [
            20240628,
            8847.43,
            8848.1,
            8848.19,
            8839.97,
            8841.11,
            18378577,
            1837858816.0,
            1416
        ],
        [
            20240628,
            8841.11,
            8841.88,
            8843.23,
            8839.74,
            8843.2,
            19467786,
            1946779648.0,
            1417
        ],
        [
            20240628,
            8843.2,
            8842.88,
            8844.18,
            8840.86,
            8842.05,
            13674731,
            1367474176.0,
            1418
        ],
        [
            20240628,
            8842.05,
            8841.8,
            8842.26,
            8834.66,
            8834.66,
            15477953,
            1547796480.0,
            1419
        ],
        [
            20240628,
            8834.66,
            8834.57,
            8838.47,
            8834.57,
            8837.63,
            14749852,
            1474985984.0,
            1420
        ],
        [
            20240628,
            8837.63,
            8837.53,
            8841.24,
            8834.66,
            8841.24,
            15286589,
            1528659968.0,
            1421
        ],
        [
            20240628,
            8841.24,
            8840.73,
            8840.81,
            8834.82,
            8834.84,
            12630744,
            1263075328.0,
            1422
        ],
        [
            20240628,
            8834.84,
            8835.44,
            8836.05,
            8834.1,
            8835.47,
            11116863,
            1111687168.0,
            1423
        ],
        [
            20240628,
            8835.47,
            8835.39,
            8835.47,
            8832.99,
            8833.31,
            10998897,
            1099890688.0,
            1424
        ],
        [
            20240628,
            8833.31,
            8833.39,
            8842.01,
            8832.26,
            8842.01,
            15166330,
            1516634112.0,
            1425
        ],
        [
            20240628,
            8842.01,
            8842.42,
            8852.44,
            8842.37,
            8852.44,
            15279710,
            1527971840.0,
            1426
        ],
        [
            20240628,
            8852.44,
            8853.19,
            8853.36,
            8844.12,
            8844.12,
            15301007,
            1530101760.0,
            1427
        ],
        [
            20240628,
            8844.12,
            8843.38,
            8843.83,
            8839.39,
            8840.53,
            10451016,
            1045102592.0,
            1428
        ],
        [
            20240628,
            8840.53,
            8840.59,
            8842.37,
            8840.59,
            8841.86,
            7899371,
            789938176.0,
            1429
        ],
        [
            20240628,
            8841.86,
            8841.62,
            8845.7,
            8841.62,
            8845.7,
            9204522,
            920453120.0,
            1430
        ],
        [
            20240628,
            8845.7,
            8845.17,
            8845.17,
            8841.88,
            8843.34,
            11184693,
            1118470144.0,
            1431
        ],
        [
            20240628,
            8843.34,
            8842.87,
            8847.42,
            8842.87,
            8847.12,
            10325845,
            1032585216.0,
            1432
        ],
        [
            20240628,
            8847.12,
            8845.54,
            8846.03,
            8843.76,
            8845.03,
            10515568,
            1051557888.0,
            1433
        ],
        [
            20240628,
            8845.03,
            8844.83,
            8845.83,
            8844.31,
            8845.83,
            8911246,
            891125760.0,
            1434
        ],
        [
            20240628,
            8845.83,
            8846.04,
            8846.38,
            8844.73,
            8845.31,
            9290702,
            929071104.0,
            1435
        ],
        [
            20240628,
            8845.31,
            8845.44,
            8845.44,
            8839.18,
            8839.18,
            13596746,
            1359675392.0,
            1436
        ],
        [
            20240628,
            8839.18,
            8839.12,
            8839.61,
            8837.23,
            8837.49,
            12838163,
            1283817472.0,
            1437
        ],
        [
            20240628,
            8837.49,
            8837.51,
            8837.51,
            8834.59,
            8834.59,
            12390881,
            1239089152.0,
            1438
        ],
        [
            20240628,
            8834.59,
            8834.28,
            8834.28,
            8830.48,
            8830.81,
            16325991,
            1632600064.0,
            1439
        ],
        [
            20240628,
            8830.81,
            8831.1,
            8835.48,
            8831.1,
            8835.18,
            15406193,
            1540620288.0,
            1440
        ],
        [
            20240628,
            8835.18,
            8835.03,
            8835.22,
            8833.77,
            8835.09,
            12831282,
            1283129344.0,
            1441
        ],
        [
            20240628,
            8835.09,
            8835.86,
            8840.88,
            8835.57,
            8840.65,
            14744606,
            1474461696.0,
            1442
        ],
        [
            20240628,
            8840.65,
            8841.26,
            8843.82,
            8841.26,
            8843.82,
            13296915,
            1329692672.0,
            1443
        ],
        [
            20240628,
            8843.82,
            8843.41,
            8843.83,
            8842.24,
            8843.1,
            11930490,
            1193050112.0,
            1444
        ],
        [
            20240628,
            8843.1,
            8842.52,
            8843.08,
            8841.67,
            8842.12,
            12218195,
            1221820416.0,
            1445
        ],
        [
            20240628,
            8842.12,
            8841.87,
            8845.51,
            8841.87,
            8845.51,
            14548328,
            1454833664.0,
            1446
        ],
        [
            20240628,
            8845.51,
            8844.78,
            8846.31,
            8843.82,
            8846.31,
            13911317,
            1391132672.0,
            1447
        ],
        [
            20240628,
            8846.31,
            8845.82,
            8847.92,
            8845.59,
            8846.85,
            13841522,
            1384153088.0,
            1448
        ],
        [
            20240628,
            8846.85,
            8846.95,
            8850.01,
            8846.95,
            8850.01,
            15429131,
            1542914048.0,
            1449
        ],
        [
            20240628,
            8850.01,
            8849.21,
            8852.57,
            8849.13,
            8852.1,
            16922369,
            1692237824.0,
            1450
        ],
        [
            20240628,
            8852.1,
            8851.04,
            8852.37,
            8850.99,
            8851.15,
            17210399,
            1721040896.0,
            1451
        ],
        [
            20240628,
            8851.15,
            8851.27,
            8853.1,
            8851.14,
            8851.15,
            17948335,
            1794834432.0,
            1452
        ],
        [
            20240628,
            8851.15,
            8851.78,
            8852.94,
            8851.02,
            8851.6,
            17946696,
            1794670592.0,
            1453
        ],
        [
            20240628,
            8851.6,
            8851.78,
            8851.95,
            8850.0,
            8850.24,
            19631628,
            1963163648.0,
            1454
        ],
        [
            20240628,
            8850.24,
            8850.72,
            8851.26,
            8848.58,
            8850.2,
            22944142,
            2294415360.0,
            1455
        ],
        [
            20240628,
            8850.2,
            8849.65,
            8853.64,
            8849.65,
            8853.64,
            26697720,
            2669772800.0,
            1456
        ],
        [
            20240628,
            8853.64,
            8852.97,
            8856.41,
            8852.97,
            8856.08,
            30800272,
            3080028160.0,
            1457
        ],
        [
            20240628,
            8856.08,
            8856.61,
            8856.64,
            8856.61,
            8856.64,
            2388459,
            238845952.0,
            1458
        ],
        [
            20240628,
            8856.64,
            8856.64,
            8856.64,
            8856.64,
            8856.64,
            0,
            0.0,
            1459
        ],
        [
            20240628,
            8856.64,
            8848.81,
            8848.81,
            8848.7,
            8848.7,
            57559284,
            5755928576.0,
            1500
        ],
        [
            20240701,
            8848.7,
            8835.16,
            8854.89,
            8835.16,
            8850.63,
            136375460,
            13637547008.0,
            931
        ],
        [
            20240701,
            8850.63,
            8850.75,
            8857.24,
            8845.95,
            8857.24,
            62880520,
            6288053248.0,
            932
        ],
        [
            20240701,
            8857.24,
            8855.67,
            8864.06,
            8855.67,
            8864.06,
            55708066,
            5570807808.0,
            933
        ],
        [
            20240701,
            8864.06,
            8864.44,
            8866.39,
            8859.93,
            8860.76,
            52201893,
            5220190208.0,
            934
        ],
        [
            20240701,
            8860.76,
            8861.02,
            8874.99,
            8861.02,
            8871.65,
            48424355,
            4842436608.0,
            935
        ],
        [
            20240701,
            8871.65,
            8872.29,
            8872.29,
            8870.09,
            8871.59,
            45993565,
            4599357440.0,
            936
        ],
        [
            20240701,
            8871.59,
            8871.09,
            8871.35,
            8855.44,
            8855.44,
            49460297,
            4946030592.0,
            937
        ],
        [
            20240701,
            8855.44,
            8854.5,
            8857.96,
            8853.67,
            8853.67,
            42755679,
            4275568640.0,
            938
        ],
        [
            20240701,
            8853.67,
            8854.0,
            8854.0,
            8841.87,
            8842.07,
            43438356,
            4343836672.0,
            939
        ],
        [
            20240701,
            8842.07,
            8841.53,
            8841.53,
            8828.61,
            8829.73,
            47130901,
            4713091072.0,
            940
        ],
        [
            20240701,
            8829.73,
            8830.32,
            8832.77,
            8828.23,
            8828.23,
            40895313,
            4089532416.0,
            941
        ],
        [
            20240701,
            8828.23,
            8828.29,
            8831.22,
            8825.71,
            8825.71,
            33902460,
            3390246912.0,
            942
        ],
        [
            20240701,
            8825.71,
            8824.75,
            8824.75,
            8814.41,
            8814.52,
            40577917,
            4057792512.0,
            943
        ],
        [
            20240701,
            8814.52,
            8814.4,
            8817.35,
            8813.39,
            8817.31,
            37512878,
            3751288832.0,
            944
        ],
        [
            20240701,
            8817.31,
            8820.01,
            8820.54,
            8815.57,
            8816.02,
            31237233,
            3123724288.0,
            945
        ],
        [
            20240701,
            8816.02,
            8816.32,
            8823.53,
            8814.86,
            8823.53,
            29922663,
            2992267264.0,
            946
        ],
        [
            20240701,
            8823.53,
            8823.64,
            8823.89,
            8819.66,
            8820.41,
            30208974,
            3020898304.0,
            947
        ],
        [
            20240701,
            8820.41,
            8820.31,
            8820.31,
            8813.14,
            8813.43,
            30434745,
            3043475456.0,
            948
        ],
        [
            20240701,
            8813.43,
            8812.5,
            8812.5,
            8806.8,
            8806.8,
            29081588,
            2908160000.0,
            949
        ],
        [
            20240701,
            8806.8,
            8807.49,
            8810.91,
            8806.95,
            8809.32,
            28943718,
            2894372864.0,
            950
        ],
        [
            20240701,
            8809.32,
            8808.92,
            8811.13,
            8807.56,
            8811.13,
            31350365,
            3135037440.0,
            951
        ],
        [
            20240701,
            8811.13,
            8811.3,
            8823.69,
            8811.3,
            8823.69,
            28677395,
            2867740672.0,
            952
        ],
        [
            20240701,
            8823.69,
            8824.23,
            8831.31,
            8824.23,
            8831.31,
            23599340,
            2359934976.0,
            953
        ],
        [
            20240701,
            8831.31,
            8831.26,
            8831.26,
            8821.09,
            8821.94,
            25590978,
            2559098880.0,
            954
        ],
        [
            20240701,
            8821.94,
            8821.84,
            8821.84,
            8817.33,
            8817.52,
            23849360,
            2384936960.0,
            955
        ],
        [
            20240701,
            8817.52,
            8816.98,
            8816.98,
            8814.11,
            8816.3,
            21541511,
            2154151936.0,
            956
        ],
        [
            20240701,
            8816.3,
            8816.17,
            8821.78,
            8816.17,
            8821.36,
            20850023,
            2085003264.0,
            957
        ],
        [
            20240701,
            8821.36,
            8822.75,
            8822.75,
            8816.04,
            8816.82,
            20695030,
            2069504000.0,
            958
        ],
        [
            20240701,
            8816.82,
            8817.2,
            8824.8,
            8817.2,
            8824.8,
            18875587,
            1887559680.0,
            959
        ],
        [
            20240701,
            8824.8,
            8825.15,
            8832.52,
            8825.15,
            8832.52,
            18712076,
            1871208448.0,
            1000
        ],
        [
            20240701,
            8832.52,
            8832.11,
            8832.57,
            8828.65,
            8828.83,
            26238966,
            2623897600.0,
            1001
        ],
        [
            20240701,
            8828.83,
            8828.58,
            8828.58,
            8818.29,
            8818.57,
            26702472,
            2670247936.0,
            1002
        ],
        [
            20240701,
            8818.57,
            8818.41,
            8818.41,
            8807.55,
            8809.06,
            25175318,
            2517532672.0,
            1003
        ],
        [
            20240701,
            8809.06,
            8809.07,
            8809.07,
            8802.66,
            8804.74,
            27492015,
            2749202432.0,
            1004
        ],
        [
            20240701,
            8804.74,
            8804.97,
            8805.99,
            8804.16,
            8805.29,
            20999281,
            2099929088.0,
            1005
        ],
        [
            20240701,
            8805.29,
            8804.21,
            8809.86,
            8802.83,
            8808.56,
            23061534,
            2306154496.0,
            1006
        ],
        [
            20240701,
            8808.56,
            8808.16,
            8808.71,
            8799.77,
            8800.14,
            21641697,
            2164170752.0,
            1007
        ],
        [
            20240701,
            8800.14,
            8799.84,
            8801.15,
            8798.82,
            8801.15,
            17947761,
            1794777088.0,
            1008
        ],
        [
            20240701,
            8801.15,
            8799.94,
            8799.94,
            8790.58,
            8791.44,
            20427233,
            2042724352.0,
            1009
        ],
        [
            20240701,
            8791.44,
            8791.11,
            8796.51,
            8790.54,
            8796.51,
            18094317,
            1809432576.0,
            1010
        ],
        [
            20240701,
            8796.51,
            8796.93,
            8798.03,
            8790.73,
            8791.53,
            20189338,
            2018934784.0,
            1011
        ],
        [
            20240701,
            8791.53,
            8790.29,
            8791.44,
            8787.28,
            8790.49,
            17297724,
            1729773568.0,
            1012
        ],
        [
            20240701,
            8790.49,
            8790.62,
            8792.8,
            8789.33,
            8792.28,
            15609682,
            1560969216.0,
            1013
        ],
        [
            20240701,
            8792.28,
            8792.67,
            8792.67,
            8784.64,
            8784.64,
            18232927,
            1823293440.0,
            1014
        ],
        [
            20240701,
            8784.64,
            8784.1,
            8784.14,
            8782.37,
            8783.53,
            17445018,
            1744502784.0,
            1015
        ],
        [
            20240701,
            8783.53,
            8783.28,
            8783.28,
            8779.86,
            8779.98,
            17428798,
            1742880768.0,
            1016
        ],
        [
            20240701,
            8779.98,
            8781.01,
            8786.16,
            8780.1,
            8785.93,
            16398573,
            1639858176.0,
            1017
        ],
        [
            20240701,
            8785.93,
            8785.35,
            8790.96,
            8785.35,
            8790.0,
            14592891,
            1459290112.0,
            1018
        ],
        [
            20240701,
            8790.0,
            8789.9,
            8789.9,
            8786.52,
            8786.97,
            15522027,
            1552203776.0,
            1019
        ],
        [
            20240701,
            8786.97,
            8787.12,
            8788.66,
            8786.81,
            8788.66,
            13453715,
            1345372160.0,
            1020
        ],
        [
            20240701,
            8788.66,
            8787.89,
            8788.06,
            8781.42,
            8781.42,
            15370968,
            1537097728.0,
            1021
        ],
        [
            20240701,
            8781.42,
            8780.96,
            8781.61,
            8779.68,
            8779.68,
            15260704,
            1526071296.0,
            1022
        ],
        [
            20240701,
            8779.68,
            8779.68,
            8779.68,
            8774.59,
            8774.59,
            14499994,
            1450000384.0,
            1023
        ],
        [
            20240701,
            8774.59,
            8773.65,
            8777.42,
            8772.37,
            8777.2,
            16927939,
            1692794880.0,
            1024
        ],
        [
            20240701,
            8777.2,
            8777.56,
            8777.56,
            8771.78,
            8771.78,
            12770174,
            1277018112.0,
            1025
        ],
        [
            20240701,
            8771.78,
            8771.88,
            8772.42,
            8771.01,
            8772.42,
            13199761,
            1319976960.0,
            1026
        ],
        [
            20240701,
            8772.42,
            8772.27,
            8775.31,
            8772.27,
            8773.28,
            13424056,
            1342406656.0,
            1027
        ],
        [
            20240701,
            8773.28,
            8773.04,
            8774.17,
            8772.41,
            8774.17,
            11483696,
            1148370944.0,
            1028
        ],
        [
            20240701,
            8774.17,
            8773.89,
            8775.33,
            8773.48,
            8775.33,
            11789589,
            1178959872.0,
            1029
        ],
        [
            20240701,
            8775.33,
            8775.17,
            8783.09,
            8775.17,
            8783.09,
            14602560,
            1460256768.0,
            1030
        ],
        [
            20240701,
            8783.09,
            8783.41,
            8783.68,
            8780.89,
            8781.47,
            13447322,
            1344733184.0,
            1031
        ],
        [
            20240701,
            8781.47,
            8780.85,
            8781.01,
            8777.39,
            8778.07,
            12723314,
            1272332288.0,
            1032
        ],
        [
            20240701,
            8778.07,
            8777.34,
            8781.93,
            8777.34,
            8781.93,
            12256862,
            1225687040.0,
            1033
        ],
        [
            20240701,
            8781.93,
            8781.31,
            8782.24,
            8780.66,
            8782.24,
            10773454,
            1077346304.0,
            1034
        ],
        [
            20240701,
            8782.24,
            8781.63,
            8781.63,
            8778.33,
            8778.94,
            12868638,
            1286864896.0,
            1035
        ],
        [
            20240701,
            8778.94,
            8778.66,
            8782.49,
            8778.66,
            8782.18,
            13441587,
            1344159744.0,
            1036
        ],
        [
            20240701,
            8782.18,
            8783.07,
            8783.07,
            8775.88,
            8776.49,
            14299457,
            1429946368.0,
            1037
        ],
        [
            20240701,
            8776.49,
            8776.31,
            8780.5,
            8776.31,
            8779.41,
            11439792,
            1143980032.0,
            1038
        ],
        [
            20240701,
            8779.41,
            8778.43,
            8778.43,
            8774.22,
            8774.79,
            12245554,
            1224556544.0,
            1039
        ],
        [
            20240701,
            8774.79,
            8775.16,
            8779.55,
            8775.16,
            8779.2,
            11236792,
            1123680256.0,
            1040
        ],
        [
            20240701,
            8779.2,
            8778.91,
            8779.92,
            8778.42,
            8779.01,
            12727084,
            1272709120.0,
            1041
        ],
        [
            20240701,
            8779.01,
            8778.6,
            8784.61,
            8778.38,
            8784.61,
            11365408,
            1136541696.0,
            1042
        ],
        [
            20240701,
            8784.61,
            8784.95,
            8794.1,
            8784.95,
            8794.1,
            13255792,
            1325580288.0,
            1043
        ],
        [
            20240701,
            8794.1,
            8794.35,
            8795.28,
            8792.21,
            8795.28,
            12186081,
            1218609152.0,
            1044
        ],
        [
            20240701,
            8795.28,
            8795.07,
            8797.25,
            8794.09,
            8794.09,
            10712014,
            1071202304.0,
            1045
        ],
        [
            20240701,
            8794.09,
            8793.42,
            8793.42,
            8791.38,
            8793.39,
            11320842,
            1132085248.0,
            1046
        ],
        [
            20240701,
            8793.39,
            8794.2,
            8794.77,
            8790.82,
            8792.37,
            10003896,
            1000390656.0,
            1047
        ],
        [
            20240701,
            8792.37,
            8791.96,
            8793.42,
            8788.65,
            8788.65,
            9208455,
            920846336.0,
            1048
        ],
        [
            20240701,
            8788.65,
            8788.6,
            8789.21,
            8786.44,
            8787.96,
            9863813,
            986382336.0,
            1049
        ],
        [
            20240701,
            8787.96,
            8788.88,
            8793.93,
            8788.49,
            8793.93,
            8960235,
            896024576.0,
            1050
        ],
        [
            20240701,
            8793.93,
            8793.76,
            8793.76,
            8786.01,
            8786.45,
            12775579,
            1277558784.0,
            1051
        ],
        [
            20240701,
            8786.45,
            8786.44,
            8791.04,
            8786.44,
            8791.04,
            9243845,
            924385280.0,
            1052
        ],
        [
            20240701,
            8791.04,
            8791.07,
            8797.98,
            8791.03,
            8797.98,
            9864634,
            986464256.0,
            1053
        ],
        [
            20240701,
            8797.98,
            8798.17,
            8802.02,
            8798.17,
            8802.02,
            9743719,
            974372864.0,
            1054
        ],
        [
            20240701,
            8802.02,
            8802.05,
            8803.61,
            8801.12,
            8802.38,
            9077707,
            907771904.0,
            1055
        ],
        [
            20240701,
            8802.38,
            8802.23,
            8802.23,
            8798.34,
            8799.04,
            9283002,
            928301056.0,
            1056
        ],
        [
            20240701,
            8799.04,
            8798.81,
            8800.3,
            8798.29,
            8798.74,
            8130714,
            813072384.0,
            1057
        ],
        [
            20240701,
            8798.74,
            8798.82,
            8799.35,
            8793.08,
            8793.08,
            8677614,
            867762176.0,
            1058
        ],
        [
            20240701,
            8793.08,
            8793.24,
            8794.37,
            8790.39,
            8790.86,
            9213699,
            921370624.0,
            1059
        ],
        [
            20240701,
            8790.86,
            8790.71,
            8791.89,
            8789.61,
            8791.35,
            8443812,
            844382208.0,
            1100
        ],
        [
            20240701,
            8791.35,
            8789.42,
            8789.42,
            8786.6,
            8786.82,
            10109574,
            1010958336.0,
            1101
        ],
        [
            20240701,
            8786.82,
            8786.69,
            8789.38,
            8786.69,
            8788.73,
            9870367,
            987037696.0,
            1102
        ],
        [
            20240701,
            8788.73,
            8788.63,
            8791.82,
            8788.63,
            8791.81,
            8736922,
            873693184.0,
            1103
        ],
        [
            20240701,
            8791.81,
            8791.26,
            8791.26,
            8787.63,
            8787.77,
            9421937,
            942194688.0,
            1104
        ],
        [
            20240701,
            8787.77,
            8788.88,
            8788.88,
            8785.33,
            8786.26,
            9196986,
            919699456.0,
            1105
        ],
        [
            20240701,
            8786.26,
            8786.11,
            8786.26,
            8784.05,
            8784.05,
            10421527,
            1042153472.0,
            1106
        ],
        [
            20240701,
            8784.05,
            8784.17,
            8785.54,
            8780.18,
            8780.76,
            11009874,
            1100988416.0,
            1107
        ],
        [
            20240701,
            8780.76,
            8780.76,
            8780.94,
            8778.92,
            8780.86,
            9401458,
            940146688.0,
            1108
        ],
        [
            20240701,
            8780.86,
            8780.91,
            8783.93,
            8780.91,
            8783.93,
            9048545,
            904855552.0,
            1109
        ],
        [
            20240701,
            8783.93,
            8784.3,
            8785.14,
            8782.84,
            8783.1,
            8065670,
            806567936.0,
            1110
        ],
        [
            20240701,
            8783.1,
            8782.69,
            8787.37,
            8782.59,
            8786.44,
            8253919,
            825393152.0,
            1111
        ],
        [
            20240701,
            8786.44,
            8786.98,
            8790.92,
            8785.53,
            8790.92,
            7815813,
            781582336.0,
            1112
        ],
        [
            20240701,
            8790.92,
            8790.74,
            8795.74,
            8790.74,
            8794.34,
            9313473,
            931348480.0,
            1113
        ],
        [
            20240701,
            8794.34,
            8793.76,
            8797.1,
            8793.76,
            8796.46,
            8248023,
            824803328.0,
            1114
        ],
        [
            20240701,
            8796.46,
            8796.92,
            8797.71,
            8792.35,
            8793.31,
            8941887,
            894189568.0,
            1115
        ],
        [
            20240701,
            8793.31,
            8793.34,
            8793.56,
            8787.98,
            8792.88,
            9053624,
            905363456.0,
            1116
        ],
        [
            20240701,
            8792.88,
            8793.51,
            8794.15,
            8791.96,
            8791.96,
            6998744,
            699875328.0,
            1117
        ],
        [
            20240701,
            8791.96,
            8791.51,
            8794.12,
            8791.46,
            8794.12,
            7063460,
            706347008.0,
            1118
        ],
        [
            20240701,
            8794.12,
            8794.09,
            8802.85,
            8793.91,
            8802.43,
            9229588,
            922959872.0,
            1119
        ],
        [
            20240701,
            8802.43,
            8803.61,
            8805.6,
            8802.47,
            8805.56,
            7450615,
            745062400.0,
            1120
        ],
        [
            20240701,
            8805.56,
            8805.86,
            8808.33,
            8801.71,
            8801.71,
            9435206,
            943521792.0,
            1121
        ],
        [
            20240701,
            8801.71,
            8802.44,
            8804.63,
            8802.44,
            8803.93,
            6723162,
            672317440.0,
            1122
        ],
        [
            20240701,
            8803.93,
            8804.43,
            8806.81,
            8804.12,
            8805.6,
            7052646,
            705265664.0,
            1123
        ],
        [
            20240701,
            8805.6,
            8805.23,
            8805.23,
            8800.51,
            8801.14,
            8313887,
            831389696.0,
            1124
        ],
        [
            20240701,
            8801.14,
            8800.92,
            8801.38,
            8800.55,
            8800.82,
            6671392,
            667140096.0,
            1125
        ],
        [
            20240701,
            8800.82,
            8800.71,
            8802.36,
            8798.2,
            8802.01,
            7369185,
            736919552.0,
            1126
        ],
        [
            20240701,
            8802.01,
            8801.47,
            8801.75,
            8799.97,
            8801.46,
            6533929,
            653393920.0,
            1127
        ],
        [
            20240701,
            8801.46,
            8800.83,
            8800.83,
            8796.98,
            8798.39,
            7034953,
            703496192.0,
            1128
        ],
        [
            20240701,
            8798.39,
            8798.16,
            8798.83,
            8797.43,
            8798.66,
            5817129,
            581713920.0,
            1129
        ],
        [
            20240701,
            8798.66,
            8797.53,
            8801.77,
            8797.53,
            8801.19,
            6868983,
            686899200.0,
            1130
        ],
        [
            20240701,
            8801.19,
            8801.5,
            8801.5,
            8797.57,
            8798.43,
            19956193,
            1995620352.0,
            1301
        ],
        [
            20240701,
            8798.43,
            8797.89,
            8797.89,
            8792.14,
            8793.47,
            10162166,
            1016217600.0,
            1302
        ],
        [
            20240701,
            8793.47,
            8793.75,
            8797.07,
            8793.75,
            8796.99,
            7830067,
            783007744.0,
            1303
        ],
        [
            20240701,
            8796.99,
            8796.51,
            8822.13,
            8796.51,
            8819.28,
            16637124,
            1663713280.0,
            1304
        ],
        [
            20240701,
            8819.28,
            8819.79,
            8825.33,
            8815.89,
            8825.33,
            11516630,
            1151664128.0,
            1305
        ],
        [
            20240701,
            8825.33,
            8825.16,
            8833.27,
            8825.16,
            8832.85,
            15663584,
            1566359552.0,
            1306
        ],
        [
            20240701,
            8832.85,
            8832.68,
            8832.68,
            8828.83,
            8829.83,
            9724387,
            972439552.0,
            1307
        ],
        [
            20240701,
            8829.83,
            8830.12,
            8831.07,
            8829.67,
            8830.56,
            7770922,
            777093120.0,
            1308
        ],
        [
            20240701,
            8830.56,
            8830.36,
            8830.36,
            8824.08,
            8824.08,
            9494354,
            949436416.0,
            1309
        ],
        [
            20240701,
            8824.08,
            8823.43,
            8823.51,
            8820.14,
            8820.88,
            7261708,
            726171648.0,
            1310
        ],
        [
            20240701,
            8820.88,
            8820.26,
            8820.49,
            8814.93,
            8817.5,
            8543755,
            854376448.0,
            1311
        ],
        [
            20240701,
            8817.5,
            8817.33,
            8820.5,
            8817.02,
            8820.5,
            7045275,
            704528384.0,
            1312
        ],
        [
            20240701,
            8820.5,
            8820.61,
            8830.66,
            8820.61,
            8830.08,
            9198461,
            919846912.0,
            1313
        ],
        [
            20240701,
            8830.08,
            8829.61,
            8829.86,
            8827.94,
            8829.24,
            7270389,
            727040000.0,
            1314
        ],
        [
            20240701,
            8829.24,
            8829.17,
            8831.81,
            8827.84,
            8831.13,
            6719397,
            671940608.0,
            1315
        ],
        [
            20240701,
            8831.13,
            8830.78,
            8836.05,
            8830.78,
            8835.82,
            8375657,
            837566464.0,
            1316
        ],
        [
            20240701,
            8835.82,
            8835.37,
            8846.61,
            8834.56,
            8846.61,
            12593389,
            1259339776.0,
            1317
        ],
        [
            20240701,
            8846.61,
            8846.26,
            8865.42,
            8846.26,
            8863.49,
            20800134,
            2080014336.0,
            1318
        ],
        [
            20240701,
            8863.49,
            8864.04,
            8870.8,
            8864.04,
            8868.19,
            18231124,
            1823113216.0,
            1319
        ],
        [
            20240701,
            8868.19,
            8867.52,
            8869.91,
            8867.38,
            8867.56,
            13000696,
            1300070400.0,
            1320
        ],
        [
            20240701,
            8867.56,
            8868.13,
            8873.36,
            8868.13,
            8872.05,
            12967928,
            1296793600.0,
            1321
        ],
        [
            20240701,
            8872.05,
            8872.16,
            8872.79,
            8869.54,
            8871.37,
            11820227,
            1182023680.0,
            1322
        ],
        [
            20240701,
            8871.37,
            8871.35,
            8871.35,
            8864.97,
            8864.97,
            10239497,
            1023950848.0,
            1323
        ],
        [
            20240701,
            8864.97,
            8865.62,
            8866.95,
            8863.73,
            8863.73,
            9435041,
            943505408.0,
            1324
        ],
        [
            20240701,
            8863.73,
            8863.94,
            8870.45,
            8863.94,
            8870.45,
            10849145,
            1084915712.0,
            1325
        ],
        [
            20240701,
            8870.45,
            8869.91,
            8871.17,
            8867.24,
            8867.76,
            10968095,
            1096810496.0,
            1326
        ],
        [
            20240701,
            8867.76,
            8867.84,
            8871.18,
            8867.84,
            8871.18,
            9379009,
            937902080.0,
            1327
        ],
        [
            20240701,
            8871.18,
            8871.64,
            8873.08,
            8871.53,
            8872.15,
            10090569,
            1009057792.0,
            1328
        ],
        [
            20240701,
            8872.15,
            8872.28,
            8872.92,
            8868.37,
            8869.84,
            10047477,
            1004748800.0,
            1329
        ],
        [
            20240701,
            8869.84,
            8869.57,
            8873.29,
            8868.88,
            8873.19,
            9017253,
            901726208.0,
            1330
        ],
        [
            20240701,
            8873.19,
            8873.5,
            8889.86,
            8873.5,
            8889.86,
            19504486,
            1950449664.0,
            1331
        ],
        [
            20240701,
            8889.86,
            8889.8,
            8890.76,
            8884.42,
            8884.42,
            16395951,
            1639596032.0,
            1332
        ],
        [
            20240701,
            8884.42,
            8884.65,
            8887.34,
            8884.59,
            8887.34,
            10380073,
            1038008320.0,
            1333
        ],
        [
            20240701,
            8887.34,
            8887.64,
            8887.97,
            8883.48,
            8884.39,
            11031831,
            1103183872.0,
            1334
        ],
        [
            20240701,
            8884.39,
            8884.32,
            8884.32,
            8882.93,
            8882.93,
            8863733,
            886374400.0,
            1335
        ],
        [
            20240701,
            8882.93,
            8882.65,
            8882.7,
            8871.63,
            8872.06,
            12223600,
            1222361088.0,
            1336
        ],
        [
            20240701,
            8872.06,
            8870.7,
            8870.75,
            8867.05,
            8867.44,
            9454379,
            945438720.0,
            1337
        ],
        [
            20240701,
            8867.44,
            8867.94,
            8868.04,
            8866.81,
            8867.14,
            7213209,
            721321984.0,
            1338
        ],
        [
            20240701,
            8867.14,
            8867.3,
            8869.09,
            8862.13,
            8862.96,
            8965970,
            896598016.0,
            1339
        ],
        [
            20240701,
            8862.96,
            8862.3,
            8864.69,
            8862.04,
            8864.4,
            7857921,
            785793024.0,
            1340
        ],
        [
            20240701,
            8864.4,
            8864.03,
            8869.37,
            8863.71,
            8869.22,
            8210995,
            821100544.0,
            1341
        ],
        [
            20240701,
            8869.22,
            8869.18,
            8869.37,
            8867.85,
            8868.9,
            6903063,
            690307072.0,
            1342
        ],
        [
            20240701,
            8868.9,
            8868.81,
            8868.81,
            8867.49,
            8867.54,
            6739220,
            673923072.0,
            1343
        ],
        [
            20240701,
            8867.54,
            8868.24,
            8868.92,
            8866.89,
            8867.59,
            7029711,
            702971904.0,
            1344
        ],
        [
            20240701,
            8867.59,
            8867.49,
            8870.06,
            8867.49,
            8870.06,
            7453890,
            745390080.0,
            1345
        ],
        [
            20240701,
            8870.06,
            8869.56,
            8869.56,
            8866.81,
            8867.21,
            8029459,
            802947072.0,
            1346
        ],
        [
            20240701,
            8867.21,
            8867.36,
            8867.36,
            8860.29,
            8860.29,
            10909767,
            1090977792.0,
            1347
        ],
        [
            20240701,
            8860.29,
            8860.68,
            8863.64,
            8860.45,
            8863.25,
            8018976,
            801898496.0,
            1348
        ],
        [
            20240701,
            8863.25,
            8863.05,
            8865.26,
            8861.86,
            8865.13,
            7307256,
            730726400.0,
            1349
        ],
        [
            20240701,
            8865.13,
            8865.76,
            8876.52,
            8865.76,
            8876.29,
            12372858,
            1237286912.0,
            1350
        ],
        [
            20240701,
            8876.29,
            8876.76,
            8879.99,
            8876.76,
            8879.67,
            9825475,
            982548480.0,
            1351
        ],
        [
            20240701,
            8879.67,
            8879.19,
            8879.87,
            8873.06,
            8873.27,
            9923451,
            992346112.0,
            1352
        ],
        [
            20240701,
            8873.27,
            8873.63,
            8876.36,
            8873.59,
            8875.98,
            7759453,
            775946240.0,
            1353
        ],
        [
            20240701,
            8875.98,
            8876.21,
            8879.76,
            8876.19,
            8879.76,
            8990217,
            899022848.0,
            1354
        ],
        [
            20240701,
            8879.76,
            8879.13,
            8880.18,
            8878.39,
            8878.39,
            8818513,
            881852416.0,
            1355
        ],
        [
            20240701,
            8878.39,
            8878.79,
            8879.63,
            8878.36,
            8878.42,
            8368938,
            836894720.0,
            1356
        ],
        [
            20240701,
            8878.42,
            8878.19,
            8878.19,
            8873.33,
            8873.63,
            9041663,
            904167424.0,
            1357
        ],
        [
            20240701,
            8873.63,
            8873.77,
            8875.34,
            8872.65,
            8875.34,
            6939924,
            693993472.0,
            1358
        ],
        [
            20240701,
            8875.34,
            8876.51,
            8881.09,
            8875.77,
            8880.24,
            9378848,
            937885696.0,
            1359
        ],
        [
            20240701,
            8880.24,
            8881.04,
            8882.51,
            8880.67,
            8882.07,
            9482066,
            948207616.0,
            1400
        ],
        [
            20240701,
            8882.07,
            8881.99,
            8882.37,
            8880.81,
            8882.26,
            9891993,
            989200384.0,
            1401
        ],
        [
            20240701,
            8882.26,
            8882.02,
            8885.84,
            8882.02,
            8885.47,
            12127100,
            1212710912.0,
            1402
        ],
        [
            20240701,
            8885.47,
            8886.38,
            8890.61,
            8886.38,
            8890.61,
            12527853,
            1252786176.0,
            1403
        ],
        [
            20240701,
            8890.61,
            8891.39,
            8897.26,
            8891.39,
            8895.79,
            15957351,
            1595736064.0,
            1404
        ],
        [
            20240701,
            8895.79,
            8895.28,
            8895.28,
            8890.77,
            8892.15,
            11993081,
            1199308800.0,
            1405
        ],
        [
            20240701,
            8892.15,
            8892.22,
            8895.23,
            8892.0,
            8895.23,
            9445366,
            944537600.0,
            1406
        ],
        [
            20240701,
            8895.23,
            8896.83,
            8908.84,
            8896.83,
            8908.84,
            17874607,
            1787461632.0,
            1407
        ],
        [
            20240701,
            8908.84,
            8909.28,
            8911.54,
            8908.71,
            8910.85,
            17760244,
            1776025600.0,
            1408
        ],
        [
            20240701,
            8910.85,
            8910.22,
            8913.34,
            8909.55,
            8913.14,
            14302566,
            1430257664.0,
            1409
        ],
        [
            20240701,
            8913.14,
            8913.43,
            8914.2,
            8909.96,
            8910.35,
            13355244,
            1335525376.0,
            1410
        ],
        [
            20240701,
            8910.35,
            8910.45,
            8910.68,
            8908.51,
            8909.95,
            11675555,
            1167556608.0,
            1411
        ],
        [
            20240701,
            8909.95,
            8910.97,
            8910.97,
            8902.61,
            8902.61,
            13333291,
            1333329920.0,
            1412
        ],
        [
            20240701,
            8902.61,
            8902.47,
            8902.47,
            8898.88,
            8898.88,
            10724302,
            1072431104.0,
            1413
        ],
        [
            20240701,
            8898.88,
            8899.18,
            8904.84,
            8898.95,
            8904.84,
            10787218,
            1078722560.0,
            1414
        ],
        [
            20240701,
            8904.84,
            8906.51,
            8909.72,
            8906.51,
            8908.79,
            13559717,
            1355972608.0,
            1415
        ],
        [
            20240701,
            8908.79,
            8909.32,
            8910.27,
            8905.97,
            8905.97,
            11734211,
            1173422080.0,
            1416
        ],
        [
            20240701,
            8905.97,
            8906.75,
            8907.68,
            8906.39,
            8907.68,
            9488947,
            948895744.0,
            1417
        ],
        [
            20240701,
            8907.68,
            8907.04,
            8907.92,
            8902.01,
            8902.01,
            11072299,
            1107230720.0,
            1418
        ],
        [
            20240701,
            8902.01,
            8901.41,
            8901.41,
            8897.68,
            8897.82,
            10457242,
            1045725184.0,
            1419
        ],
        [
            20240701,
            8897.82,
            8897.41,
            8897.41,
            8886.86,
            8887.65,
            15424873,
            1542488064.0,
            1420
        ],
        [
            20240701,
            8887.65,
            8886.89,
            8888.22,
            8886.58,
            8887.32,
            10657786,
            1065779200.0,
            1421
        ],
        [
            20240701,
            8887.32,
            8886.93,
            8887.61,
            8885.03,
            8885.61,
            9098353,
            909836288.0,
            1422
        ],
        [
            20240701,
            8885.61,
            8885.68,
            8886.92,
            8885.52,
            8886.39,
            8494113,
            849412096.0,
            1423
        ],
        [
            20240701,
            8886.39,
            8885.61,
            8887.33,
            8881.62,
            8881.62,
            8432180,
            843218944.0,
            1424
        ],
        [
            20240701,
            8881.62,
            8882.08,
            8884.22,
            8882.02,
            8883.58,
            8882085,
            888209408.0,
            1425
        ],
        [
            20240701,
            8883.58,
            8883.49,
            8887.83,
            8883.49,
            8887.47,
            8373853,
            837386240.0,
            1426
        ],
        [
            20240701,
            8887.47,
            8886.75,
            8886.87,
            8885.18,
            8886.18,
            8102862,
            810287104.0,
            1427
        ],
        [
            20240701,
            8886.18,
            8886.15,
            8886.49,
            8885.16,
            8885.41,
            8234916,
            823492608.0,
            1428
        ],
        [
            20240701,
            8885.41,
            8885.59,
            8886.91,
            8884.3,
            8886.44,
            7809916,
            780992512.0,
            1429
        ],
        [
            20240701,
            8886.44,
            8887.16,
            8889.61,
            8887.16,
            8888.01,
            8584878,
            858488832.0,
            1430
        ],
        [
            20240701,
            8888.01,
            8888.64,
            8891.54,
            8884.19,
            8885.83,
            10666954,
            1066696704.0,
            1431
        ],
        [
            20240701,
            8885.83,
            8885.91,
            8887.14,
            8883.43,
            8883.57,
            9493536,
            949354496.0,
            1432
        ],
        [
            20240701,
            8883.57,
            8883.37,
            8887.02,
            8883.21,
            8886.4,
            8679905,
            867991552.0,
            1433
        ],
        [
            20240701,
            8886.4,
            8887.21,
            8889.91,
            8886.52,
            8889.37,
            8253266,
            825327616.0,
            1434
        ],
        [
            20240701,
            8889.37,
            8889.38,
            8891.64,
            8889.38,
            8891.1,
            9632143,
            963215360.0,
            1435
        ],
        [
            20240701,
            8891.1,
            8891.51,
            8892.05,
            8889.65,
            8890.17,
            8727419,
            872742912.0,
            1436
        ],
        [
            20240701,
            8890.17,
            8889.68,
            8889.68,
            8884.33,
            8884.33,
            10481163,
            1048117248.0,
            1437
        ],
        [
            20240701,
            8884.33,
            8884.5,
            8886.83,
            8884.49,
            8886.39,
            9390973,
            939098112.0,
            1438
        ],
        [
            20240701,
            8886.39,
            8886.5,
            8891.98,
            8886.5,
            8890.99,
            10587331,
            1058734080.0,
            1439
        ],
        [
            20240701,
            8890.99,
            8890.93,
            8892.03,
            8890.22,
            8890.22,
            9703250,
            970326016.0,
            1440
        ],
        [
            20240701,
            8890.22,
            8890.38,
            8890.38,
            8887.42,
            8887.44,
            11227618,
            1122762752.0,
            1441
        ],
        [
            20240701,
            8887.44,
            8887.36,
            8890.08,
            8887.36,
            8889.84,
            10493286,
            1049329664.0,
            1442
        ],
        [
            20240701,
            8889.84,
            8890.17,
            8892.02,
            8889.55,
            8892.02,
            11079835,
            1107984384.0,
            1443
        ],
        [
            20240701,
            8892.02,
            8891.78,
            8892.42,
            8889.67,
            8891.21,
            11158149,
            1115815936.0,
            1444
        ],
        [
            20240701,
            8891.21,
            8891.01,
            8893.83,
            8890.85,
            8893.14,
            11626405,
            1162641408.0,
            1445
        ],
        [
            20240701,
            8893.14,
            8892.21,
            8892.64,
            8889.11,
            8889.92,
            13717657,
            1371766784.0,
            1446
        ],
        [
            20240701,
            8889.92,
            8890.02,
            8891.09,
            8887.75,
            8891.04,
            13218602,
            1321861120.0,
            1447
        ],
        [
            20240701,
            8891.04,
            8891.26,
            8893.59,
            8891.26,
            8893.59,
            12778530,
            1277853696.0,
            1448
        ],
        [
            20240701,
            8893.59,
            8893.41,
            8893.81,
            8892.14,
            8892.7,
            13764845,
            1376485376.0,
            1449
        ],
        [
            20240701,
            8892.7,
            8893.07,
            8895.09,
            8892.48,
            8895.09,
            14588958,
            1458896896.0,
            1450
        ],
        [
            20240701,
            8895.09,
            8894.72,
            8896.68,
            8893.95,
            8894.05,
            16167722,
            1616773120.0,
            1451
        ],
        [
            20240701,
            8894.05,
            8894.79,
            8898.67,
            8894.19,
            8898.67,
            18183281,
            1818329088.0,
            1452
        ],
        [
            20240701,
            8898.67,
            8898.09,
            8899.31,
            8897.26,
            8897.75,
            18001418,
            1800142848.0,
            1453
        ],
        [
            20240701,
            8897.75,
            8897.46,
            8898.79,
            8897.0,
            8897.61,
            19573628,
            1957363712.0,
            1454
        ],
        [
            20240701,
            8897.61,
            8897.67,
            8900.33,
            8897.52,
            8899.75,
            22058425,
            2205843456.0,
            1455
        ],
        [
            20240701,
            8899.75,
            8900.88,
            8900.88,
            8898.46,
            8899.61,
            25444014,
            2544402432.0,
            1456
        ],
        [
            20240701,
            8899.61,
            8899.4,
            8901.74,
            8899.4,
            8901.23,
            28547800,
            2854780928.0,
            1457
        ],
        [
            20240701,
            8901.23,
            8902.12,
            8902.12,
            8902.12,
            8902.12,
            2205941,
            220594176.0,
            1458
        ],
        [
            20240701,
            8902.12,
            8902.12,
            8902.12,
            8902.12,
            8902.12,
            0,
            0.0,
            1459
        ],
        [
            20240701,
            8902.12,
            8899.17,
            8899.17,
            8899.17,
            8899.17,
            49497374,
            4949737472.0,
            1500
        ],
        [
            20240702,
            8899.17,
            8886.09,
            8886.76,
            8871.98,
            8878.2,
            144727615,
            14472762368.0,
            931
        ],
        [
            20240702,
            8878.2,
            8878.03,
            8878.03,
            8867.45,
            8867.87,
            64603956,
            6460396544.0,
            932
        ],
        [
            20240702,
            8867.87,
            8868.46,
            8877.57,
            8867.0,
            8876.22,
            59733372,
            5973338112.0,
            933
        ],
        [
            20240702,
            8876.22,
            8877.05,
            8882.51,
            8871.13,
            8882.05,
            51168246,
            5116825600.0,
            934
        ],
        [
            20240702,
            8882.05,
            8882.59,
            8891.59,
            8881.99,
            8891.59,
            44005203,
            4400521216.0,
            935
        ],
        [
            20240702,
            8891.59,
            8892.1,
            8895.55,
            8891.39,
            8891.68,
            45658800,
            4565880832.0,
            936
        ],
        [
            20240702,
            8891.68,
            8891.75,
            8891.75,
            8878.47,
            8878.47,
            42536746,
            4253675520.0,
            937
        ],
        [
            20240702,
            8878.47,
            8878.11,
            8878.11,
            8868.96,
            8870.64,
            47993803,
            4799381504.0,
            938
        ],
        [
            20240702,
            8870.64,
            8870.07,
            8876.98,
            8866.75,
            8876.32,
            43924143,
            4392415232.0,
            939
        ],
        [
            20240702,
            8876.32,
            8876.37,
            8884.99,
            8876.37,
            8884.57,
            36940584,
            3694059520.0,
            940
        ],
        [
            20240702,
            8884.57,
            8884.58,
            8884.58,
            8870.33,
            8871.7,
            41347309,
            4134731776.0,
            941
        ],
        [
            20240702,
            8871.7,
            8872.76,
            8872.76,
            8864.62,
            8864.62,
            32576297,
            3257630720.0,
            942
        ],
        [
            20240702,
            8864.62,
            8864.85,
            8876.68,
            8861.55,
            8875.16,
            45111902,
            4511191040.0,
            943
        ],
        [
            20240702,
            8875.16,
            8875.94,
            8879.72,
            8872.69,
            8877.03,
            34516901,
            3451691008.0,
            944
        ],
        [
            20240702,
            8877.03,
            8877.06,
            8879.66,
            8876.22,
            8876.75,
            33801821,
            3380183040.0,
            945
        ],
        [
            20240702,
            8876.75,
            8877.31,
            8877.45,
            8873.32,
            8873.32,
            32086006,
            3208601600.0,
            946
        ],
        [
            20240702,
            8873.32,
            8874.21,
            8878.07,
            8873.06,
            8875.77,
            33078383,
            3307839488.0,
            947
        ],
        [
            20240702,
            8875.77,
            8876.59,
            8877.47,
            8871.27,
            8871.8,
            30453175,
            3045318656.0,
            948
        ],
        [
            20240702,
            8871.8,
            8872.01,
            8872.01,
            8866.82,
            8866.92,
            32011458,
            3201146880.0,
            949
        ],
        [
            20240702,
            8866.92,
            8865.91,
            8865.91,
            8859.94,
            8860.71,
            29942652,
            2994266112.0,
            950
        ],
        [
            20240702,
            8860.71,
            8859.89,
            8859.89,
            8851.94,
            8855.1,
            31096574,
            3109658624.0,
            951
        ],
        [
            20240702,
            8855.1,
            8855.92,
            8864.97,
            8855.92,
            8864.97,
            26531669,
            2653167616.0,
            952
        ],
        [
            20240702,
            8864.97,
            8864.74,
            8872.65,
            8864.74,
            8868.24,
            27581633,
            2758164480.0,
            953
        ],
        [
            20240702,
            8868.24,
            8868.28,
            8871.08,
            8866.09,
            8871.08,
            25072507,
            2507251712.0,
            954
        ],
        [
            20240702,
            8871.08,
            8871.69,
            8874.88,
            8871.69,
            8872.45,
            22768427,
            2276843520.0,
            955
        ],
        [
            20240702,
            8872.45,
            8872.95,
            8872.95,
            8866.79,
            8866.79,
            23972812,
            2397282304.0,
            956
        ],
        [
            20240702,
            8866.79,
            8866.8,
            8866.83,
            8859.16,
            8859.16,
            24958801,
            2495881216.0,
            957
        ],
        [
            20240702,
            8859.16,
            8859.1,
            8859.1,
            8851.46,
            8851.81,
            23815364,
            2381537280.0,
            958
        ],
        [
            20240702,
            8851.81,
            8852.18,
            8859.56,
            8852.18,
            8859.19,
            22055640,
            2205564928.0,
            959
        ],
        [
            20240702,
            8859.19,
            8858.42,
            8872.38,
            8858.42,
            8871.93,
            26645374,
            2664538112.0,
            1000
        ],
        [
            20240702,
            8871.93,
            8871.54,
            8871.54,
            8861.67,
            8864.12,
            28007373,
            2800738304.0,
            1001
        ],
        [
            20240702,
            8864.12,
            8863.37,
            8863.37,
            8848.71,
            8848.71,
            30091009,
            3009101824.0,
            1002
        ],
        [
            20240702,
            8848.71,
            8846.93,
            8846.93,
            8839.11,
            8839.12,
            31043739,
            3104374784.0,
            1003
        ],
        [
            20240702,
            8839.12,
            8839.76,
            8845.53,
            8839.57,
            8843.03,
            24257895,
            2425790464.0,
            1004
        ],
        [
            20240702,
            8843.03,
            8842.77,
            8847.4,
            8842.77,
            8846.48,
            21225301,
            2122530816.0,
            1005
        ],
        [
            20240702,
            8846.48,
            8846.67,
            8849.74,
            8845.39,
            8846.02,
            20240211,
            2024022016.0,
            1006
        ],
        [
            20240702,
            8846.02,
            8846.25,
            8846.25,
            8839.32,
            8843.03,
            20576247,
            2057625600.0,
            1007
        ],
        [
            20240702,
            8843.03,
            8842.58,
            8858.92,
            8842.58,
            8858.92,
            20276094,
            2027610112.0,
            1008
        ],
        [
            20240702,
            8858.92,
            8859.84,
            8869.81,
            8859.84,
            8865.22,
            23361117,
            2336112640.0,
            1009
        ],
        [
            20240702,
            8865.22,
            8865.59,
            8866.43,
            8860.81,
            8861.79,
            16996095,
            1699610624.0,
            1010
        ],
        [
            20240702,
            8861.79,
            8863.04,
            8867.72,
            8862.35,
            8866.61,
            17655224,
            1765523456.0,
            1011
        ],
        [
            20240702,
            8866.61,
            8866.47,
            8867.52,
            8862.25,
            8865.59,
            16962347,
            1696235520.0,
            1012
        ],
        [
            20240702,
            8865.59,
            8865.94,
            8871.49,
            8865.94,
            8869.66,
            15828572,
            1582858240.0,
            1013
        ],
        [
            20240702,
            8869.66,
            8869.84,
            8873.7,
            8867.24,
            8873.5,
            13649994,
            1365000192.0,
            1014
        ],
        [
            20240702,
            8873.5,
            8873.74,
            8874.16,
            8869.64,
            8871.7,
            16029767,
            1602977792.0,
            1015
        ],
        [
            20240702,
            8871.7,
            8871.33,
            8871.63,
            8865.58,
            8867.48,
            15626722,
            1562673152.0,
            1016
        ],
        [
            20240702,
            8867.48,
            8867.36,
            8867.36,
            8862.03,
            8862.03,
            13507616,
            1350762496.0,
            1017
        ],
        [
            20240702,
            8862.03,
            8862.91,
            8868.16,
            8862.91,
            8868.16,
            13496478,
            1349648384.0,
            1018
        ],
        [
            20240702,
            8868.16,
            8869.07,
            8876.65,
            8868.55,
            8873.82,
            19428792,
            1942880256.0,
            1019
        ],
        [
            20240702,
            8873.82,
            8874.38,
            8876.8,
            8873.79,
            8875.87,
            14177723,
            1417773056.0,
            1020
        ],
        [
            20240702,
            8875.87,
            8876.43,
            8879.77,
            8876.43,
            8879.77,
            15958496,
            1595850752.0,
            1021
        ],
        [
            20240702,
            8879.77,
            8879.62,
            8882.21,
            8878.3,
            8882.15,
            19222847,
            1922285568.0,
            1022
        ],
        [
            20240702,
            8882.15,
            8882.0,
            8886.29,
            8878.21,
            8886.29,
            16606484,
            1660649472.0,
            1023
        ],
        [
            20240702,
            8886.29,
            8887.08,
            8893.54,
            8887.08,
            8893.27,
            17175501,
            1717551104.0,
            1024
        ],
        [
            20240702,
            8893.27,
            8892.87,
            8892.87,
            8885.04,
            8886.34,
            16158384,
            1615839232.0,
            1025
        ],
        [
            20240702,
            8886.34,
            8886.66,
            8887.14,
            8884.63,
            8886.4,
            14012406,
            1401241600.0,
            1026
        ],
        [
            20240702,
            8886.4,
            8887.27,
            8887.65,
            8881.37,
            8881.37,
            14240143,
            1424015360.0,
            1027
        ],
        [
            20240702,
            8881.37,
            8882.3,
            8891.33,
            8882.1,
            8891.33,
            13676370,
            1367638016.0,
            1028
        ],
        [
            20240702,
            8891.33,
            8892.2,
            8894.35,
            8892.02,
            8893.83,
            14457234,
            1445724160.0,
            1029
        ],
        [
            20240702,
            8893.83,
            8893.32,
            8894.44,
            8890.49,
            8892.92,
            14194926,
            1419493376.0,
            1030
        ],
        [
            20240702,
            8892.92,
            8892.23,
            8892.44,
            8890.3,
            8890.93,
            12833085,
            1283309568.0,
            1031
        ],
        [
            20240702,
            8890.93,
            8891.45,
            8891.45,
            8877.45,
            8877.45,
            18279454,
            1827946496.0,
            1032
        ],
        [
            20240702,
            8877.45,
            8877.34,
            8878.71,
            8876.38,
            8876.83,
            12957933,
            1295794176.0,
            1033
        ],
        [
            20240702,
            8876.83,
            8877.7,
            8880.18,
            8876.55,
            8878.67,
            11419966,
            1141997568.0,
            1034
        ],
        [
            20240702,
            8878.67,
            8878.67,
            8879.24,
            8873.31,
            8873.31,
            11601990,
            1160200192.0,
            1035
        ],
        [
            20240702,
            8873.31,
            8873.32,
            8873.36,
            8862.19,
            8863.53,
            15442892,
            1544290304.0,
            1036
        ],
        [
            20240702,
            8863.53,
            8863.8,
            8865.13,
            8863.76,
            8865.11,
            11462238,
            1146224640.0,
            1037
        ],
        [
            20240702,
            8865.11,
            8864.91,
            8865.14,
            8863.8,
            8865.06,
            9930332,
            993034240.0,
            1038
        ],
        [
            20240702,
            8865.06,
            8864.62,
            8864.64,
            8860.78,
            8860.78,
            11138326,
            1113833472.0,
            1039
        ],
        [
            20240702,
            8860.78,
            8860.63,
            8863.06,
            8859.93,
            8862.62,
            11107195,
            1110720512.0,
            1040
        ],
        [
            20240702,
            8862.62,
            8863.32,
            8864.83,
            8861.26,
            8862.37,
            11171587,
            1117159424.0,
            1041
        ],
        [
            20240702,
            8862.37,
            8862.71,
            8862.92,
            8858.45,
            8858.45,
            11219428,
            1121943552.0,
            1042
        ],
        [
            20240702,
            8858.45,
            8859.37,
            8862.15,
            8859.01,
            8862.15,
            9607401,
            960741376.0,
            1043
        ],
        [
            20240702,
            8862.15,
            8862.12,
            8862.12,
            8858.08,
            8858.08,
            10041907,
            1004191744.0,
            1044
        ],
        [
            20240702,
            8858.08,
            8859.07,
            8859.07,
            8854.15,
            8854.54,
            11309702,
            1130971136.0,
            1045
        ],
        [
            20240702,
            8854.54,
            8854.41,
            8854.76,
            8851.92,
            8851.99,
            11321006,
            1132101632.0,
            1046
        ],
        [
            20240702,
            8851.99,
            8851.93,
            8855.87,
            8850.12,
            8855.87,
            10768864,
            1076887552.0,
            1047
        ],
        [
            20240702,
            8855.87,
            8856.51,
            8861.98,
            8856.51,
            8861.51,
            11768616,
            1176862720.0,
            1048
        ],
        [
            20240702,
            8861.51,
            8860.36,
            8860.36,
            8857.0,
            8858.39,
            9396381,
            939638784.0,
            1049
        ],
        [
            20240702,
            8858.39,
            8858.46,
            8861.61,
            8857.28,
            8861.43,
            9234504,
            923451392.0,
            1050
        ],
        [
            20240702,
            8861.43,
            8861.7,
            8862.51,
            8859.91,
            8861.22,
            8730531,
            873054208.0,
            1051
        ],
        [
            20240702,
            8861.22,
            8861.1,
            8861.55,
            8859.81,
            8859.81,
            8497224,
            849723392.0,
            1052
        ],
        [
            20240702,
            8859.81,
            8858.47,
            8858.47,
            8855.49,
            8856.59,
            11873969,
            1187397632.0,
            1053
        ],
        [
            20240702,
            8856.59,
            8856.43,
            8858.44,
            8856.43,
            8857.66,
            9336903,
            933691392.0,
            1054
        ],
        [
            20240702,
            8857.66,
            8857.41,
            8858.12,
            8855.12,
            8855.23,
            10296026,
            1029603328.0,
            1055
        ],
        [
            20240702,
            8855.23,
            8855.5,
            8860.49,
            8855.5,
            8860.49,
            9629031,
            962904064.0,
            1056
        ],
        [
            20240702,
            8860.49,
            8861.08,
            8861.08,
            8856.81,
            8856.91,
            9088852,
            908886016.0,
            1057
        ],
        [
            20240702,
            8856.91,
            8857.21,
            8857.34,
            8856.11,
            8856.3,
            8436113,
            843612160.0,
            1058
        ],
        [
            20240702,
            8856.3,
            8854.45,
            8854.45,
            8851.43,
            8852.45,
            11114568,
            1111457792.0,
            1059
        ],
        [
            20240702,
            8852.45,
            8852.6,
            8852.67,
            8851.35,
            8852.35,
            8982685,
            898269184.0,
            1100
        ],
        [
            20240702,
            8852.35,
            8851.93,
            8851.93,
            8846.64,
            8846.79,
            11122433,
            1112244224.0,
            1101
        ],
        [
            20240702,
            8846.79,
            8846.33,
            8851.56,
            8846.31,
            8851.56,
            10930084,
            1093009408.0,
            1102
        ],
        [
            20240702,
            8851.56,
            8851.9,
            8851.9,
            8850.06,
            8850.59,
            8706941,
            870694912.0,
            1103
        ],
        [
            20240702,
            8850.59,
            8850.28,
            8850.85,
            8849.15,
            8850.5,
            8184289,
            818429952.0,
            1104
        ],
        [
            20240702,
            8850.5,
            8849.99,
            8853.01,
            8849.5,
            8853.01,
            8696946,
            869695488.0,
            1105
        ],
        [
            20240702,
            8853.01,
            8853.03,
            8853.29,
            8848.68,
            8848.68,
            9752729,
            975273984.0,
            1106
        ],
        [
            20240702,
            8848.68,
            8849.02,
            8849.18,
            8847.09,
            8847.09,
            10927953,
            1092796416.0,
            1107
        ],
        [
            20240702,
            8847.09,
            8846.87,
            8846.87,
            8843.82,
            8843.82,
            10243268,
            1024327680.0,
            1108
        ],
        [
            20240702,
            8843.82,
            8842.91,
            8842.91,
            8838.92,
            8838.92,
            12583722,
            1258373120.0,
            1109
        ],
        [
            20240702,
            8838.92,
            8838.64,
            8839.63,
            8838.23,
            8839.62,
            12127265,
            1212727296.0,
            1110
        ],
        [
            20240702,
            8839.62,
            8839.53,
            8839.53,
            8837.06,
            8837.37,
            9407845,
            940785664.0,
            1111
        ],
        [
            20240702,
            8837.37,
            8836.64,
            8840.42,
            8836.64,
            8840.4,
            9983582,
            998359040.0,
            1112
        ],
        [
            20240702,
            8840.4,
            8840.5,
            8842.52,
            8840.5,
            8841.92,
            8975801,
            897581056.0,
            1113
        ],
        [
            20240702,
            8841.92,
            8842.29,
            8843.86,
            8838.3,
            8838.3,
            10053377,
            1005338624.0,
            1114
        ],
        [
            20240702,
            8838.3,
            8838.17,
            8838.17,
            8836.28,
            8836.86,
            9203540,
            920354816.0,
            1115
        ],
        [
            20240702,
            8836.86,
            8837.44,
            8838.46,
            8835.97,
            8837.83,
            8143494,
            814350336.0,
            1116
        ],
        [
            20240702,
            8837.83,
            8837.51,
            8837.76,
            8835.89,
            8836.85,
            9367050,
            936706048.0,
            1117
        ],
        [
            20240702,
            8836.85,
            8837.15,
            8840.9,
            8837.15,
            8839.92,
            8947785,
            894779392.0,
            1118
        ],
        [
            20240702,
            8839.92,
            8839.88,
            8839.9,
            8839.09,
            8839.9,
            6763467,
            676347904.0,
            1119
        ],
        [
            20240702,
            8839.9,
            8839.05,
            8839.28,
            8834.47,
            8834.47,
            8972359,
            897236992.0,
            1120
        ],
        [
            20240702,
            8834.47,
            8833.82,
            8833.82,
            8826.86,
            8826.91,
            19654074,
            1965408256.0,
            1121
        ],
        [
            20240702,
            8826.91,
            8826.8,
            8827.43,
            8825.53,
            8826.96,
            11528099,
            1152811008.0,
            1122
        ],
        [
            20240702,
            8826.96,
            8826.72,
            8826.72,
            8822.62,
            8822.62,
            10605190,
            1060519936.0,
            1123
        ],
        [
            20240702,
            8822.62,
            8822.54,
            8826.86,
            8822.54,
            8826.29,
            9117031,
            911704064.0,
            1124
        ],
        [
            20240702,
            8826.29,
            8826.29,
            8828.2,
            8826.29,
            8828.16,
            6966956,
            696696832.0,
            1125
        ],
        [
            20240702,
            8828.16,
            8828.14,
            8831.46,
            8828.04,
            8831.46,
            8007998,
            800800768.0,
            1126
        ],
        [
            20240702,
            8831.46,
            8831.29,
            8831.29,
            8828.71,
            8830.35,
            6989897,
            698990592.0,
            1127
        ],
        [
            20240702,
            8830.35,
            8830.96,
            8836.33,
            8830.83,
            8836.33,
            6632724,
            663273472.0,
            1128
        ],
        [
            20240702,
            8836.33,
            8836.35,
            8838.35,
            8836.07,
            8838.19,
            6372547,
            637255680.0,
            1129
        ],
        [
            20240702,
            8838.19,
            8837.59,
            8838.8,
            8834.98,
            8835.93,
            7194696,
            719470592.0,
            1130
        ],
        [
            20240702,
            8835.93,
            8837.13,
            8837.48,
            8832.76,
            8837.09,
            23047529,
            2304753664.0,
            1301
        ],
        [
            20240702,
            8837.09,
            8835.56,
            8835.56,
            8832.24,
            8833.13,
            11728476,
            1172848640.0,
            1302
        ],
        [
            20240702,
            8833.13,
            8833.51,
            8833.51,
            8827.73,
            8831.03,
            12916971,
            1291698176.0,
            1303
        ],
        [
            20240702,
            8831.03,
            8831.42,
            8833.51,
            8828.25,
            8828.25,
            9757155,
            975716352.0,
            1304
        ],
        [
            20240702,
            8828.25,
            8828.15,
            8831.09,
            8825.88,
            8831.09,
            12258988,
            1225900032.0,
            1305
        ],
        [
            20240702,
            8831.09,
            8830.93,
            8835.18,
            8830.82,
            8831.21,
            10093682,
            1009369088.0,
            1306
        ],
        [
            20240702,
            8831.21,
            8831.3,
            8833.69,
            8830.99,
            8833.12,
            7155047,
            715505664.0,
            1307
        ],
        [
            20240702,
            8833.12,
            8833.5,
            8833.89,
            8832.17,
            8832.4,
            7191419,
            719142912.0,
            1308
        ],
        [
            20240702,
            8832.4,
            8832.41,
            8832.41,
            8827.38,
            8828.14,
            9454213,
            945422336.0,
            1309
        ],
        [
            20240702,
            8828.14,
            8827.96,
            8830.25,
            8827.33,
            8829.06,
            9971787,
            997179392.0,
            1310
        ],
        [
            20240702,
            8829.06,
            8829.35,
            8830.78,
            8827.92,
            8830.78,
            7943606,
            794361856.0,
            1311
        ],
        [
            20240702,
            8830.78,
            8831.04,
            8832.88,
            8830.21,
            8832.71,
            7448813,
            744882176.0,
            1312
        ],
        [
            20240702,
            8832.71,
            8833.2,
            8839.63,
            8833.2,
            8839.57,
            9105890,
            910589952.0,
            1313
        ],
        [
            20240702,
            8839.57,
            8839.91,
            8840.49,
            8839.22,
            8839.95,
            8208048,
            820805632.0,
            1314
        ],
        [
            20240702,
            8839.95,
            8840.34,
            8840.34,
            8834.77,
            8834.77,
            8735777,
            873578496.0,
            1315
        ],
        [
            20240702,
            8834.77,
            8833.16,
            8835.92,
            8832.36,
            8835.2,
            10145946,
            1014595584.0,
            1316
        ],
        [
            20240702,
            8835.2,
            8835.51,
            8836.48,
            8834.34,
            8835.27,
            8012094,
            801210368.0,
            1317
        ],
        [
            20240702,
            8835.27,
            8835.18,
            8835.18,
            8833.32,
            8833.32,
            8599297,
            859930624.0,
            1318
        ],
        [
            20240702,
            8833.32,
            8833.18,
            8833.38,
            8830.41,
            8830.72,
            10217544,
            1021755392.0,
            1319
        ],
        [
            20240702,
            8830.72,
            8830.69,
            8830.91,
            8828.39,
            8828.63,
            10068613,
            1006862336.0,
            1320
        ],
        [
            20240702,
            8828.63,
            8828.51,
            8828.51,
            8825.55,
            8825.55,
            10384333,
            1038434304.0,
            1321
        ],
        [
            20240702,
            8825.55,
            8825.94,
            8826.86,
            8824.9,
            8824.9,
            9491242,
            949125120.0,
            1322
        ],
        [
            20240702,
            8824.9,
            8824.79,
            8831.26,
            8824.64,
            8829.48,
            12377121,
            1237712896.0,
            1323
        ],
        [
            20240702,
            8829.48,
            8829.38,
            8829.38,
            8827.23,
            8827.72,
            7344117,
            734412800.0,
            1324
        ],
        [
            20240702,
            8827.72,
            8828.18,
            8828.58,
            8827.19,
            8828.58,
            6884220,
            688422912.0,
            1325
        ],
        [
            20240702,
            8828.58,
            8828.72,
            8831.3,
            8828.72,
            8829.62,
            8391384,
            839139328.0,
            1326
        ],
        [
            20240702,
            8829.62,
            8830.58,
            8833.22,
            8830.52,
            8832.82,
            8577016,
            857702400.0,
            1327
        ],
        [
            20240702,
            8832.82,
            8833.1,
            8833.1,
            8830.34,
            8830.69,
            7996364,
            799637504.0,
            1328
        ],
        [
            20240702,
            8830.69,
            8830.35,
            8830.5,
            8825.56,
            8825.56,
            8918948,
            891895808.0,
            1329
        ],
        [
            20240702,
            8825.56,
            8826.03,
            8827.74,
            8825.7,
            8826.19,
            8007998,
            800800768.0,
            1330
        ],
        [
            20240702,
            8826.19,
            8826.64,
            8826.64,
            8821.24,
            8823.06,
            9596100,
            959610880.0,
            1331
        ],
        [
            20240702,
            8823.06,
            8823.75,
            8824.22,
            8822.78,
            8824.22,
            8173147,
            817315840.0,
            1332
        ],
        [
            20240702,
            8824.22,
            8824.15,
            8824.15,
            8822.52,
            8822.72,
            8463800,
            846381056.0,
            1333
        ],
        [
            20240702,
            8822.72,
            8823.11,
            8825.29,
            8822.55,
            8824.99,
            8868978,
            886898688.0,
            1334
        ],
        [
            20240702,
            8824.99,
            8825.23,
            8831.76,
            8825.23,
            8831.24,
            10091717,
            1009172480.0,
            1335
        ],
        [
            20240702,
            8831.24,
            8831.91,
            8832.36,
            8831.05,
            8831.48,
            7682612,
            768262144.0,
            1336
        ],
        [
            20240702,
            8831.48,
            8831.05,
            8831.05,
            8826.84,
            8826.84,
            8856526,
            885653504.0,
            1337
        ],
        [
            20240702,
            8826.84,
            8826.91,
            8827.46,
            8825.4,
            8827.3,
            8407440,
            840744960.0,
            1338
        ],
        [
            20240702,
            8827.3,
            8827.25,
            8827.25,
            8823.88,
            8823.88,
            8450202,
            845021184.0,
            1339
        ],
        [
            20240702,
            8823.88,
            8823.71,
            8824.24,
            8822.42,
            8822.51,
            8644845,
            864485376.0,
            1340
        ],
        [
            20240702,
            8822.51,
            8821.95,
            8825.3,
            8821.95,
            8825.3,
            8596021,
            859602944.0,
            1341
        ],
        [
            20240702,
            8825.3,
            8825.66,
            8831.16,
            8825.66,
            8831.16,
            10368931,
            1036894208.0,
            1342
        ],
        [
            20240702,
            8831.16,
            8830.92,
            8831.87,
            8830.54,
            8831.63,
            7551704,
            755171328.0,
            1343
        ],
        [
            20240702,
            8831.63,
            8831.99,
            8836.87,
            8831.82,
            8836.19,
            9386221,
            938622976.0,
            1344
        ],
        [
            20240702,
            8836.19,
            8836.16,
            8836.16,
            8831.9,
            8832.86,
            9295617,
            929562624.0,
            1345
        ],
        [
            20240702,
            8832.86,
            8832.34,
            8834.08,
            8831.74,
            8834.08,
            7019224,
            701923328.0,
            1346
        ],
        [
            20240702,
            8834.08,
            8833.89,
            8835.64,
            8833.57,
            8834.31,
            7827609,
            782761984.0,
            1347
        ],
        [
            20240702,
            8834.31,
            8834.98,
            8838.06,
            8834.98,
            8836.69,
            8159223,
            815923200.0,
            1348
        ],
        [
            20240702,
            8836.69,
            8836.57,
            8836.57,
            8830.82,
            8831.7,
            9284805,
            928481280.0,
            1349
        ],
        [
            20240702,
            8831.7,
            8830.87,
            8832.36,
            8829.75,
            8830.24,
            6547036,
            654704640.0,
            1350
        ],
        [
            20240702,
            8830.24,
            8830.57,
            8830.57,
            8827.9,
            8828.11,
            8214928,
            821493760.0,
            1351
        ],
        [
            20240702,
            8828.11,
            8828.07,
            8830.36,
            8827.75,
            8829.36,
            8267683,
            826769408.0,
            1352
        ],
        [
            20240702,
            8829.36,
            8828.83,
            8830.44,
            8828.81,
            8829.69,
            6533602,
            653361152.0,
            1353
        ],
        [
            20240702,
            8829.69,
            8830.46,
            8832.61,
            8829.76,
            8832.61,
            7640177,
            764018688.0,
            1354
        ],
        [
            20240702,
            8832.61,
            8832.49,
            8834.28,
            8831.75,
            8833.85,
            8924027,
            892403712.0,
            1355
        ],
        [
            20240702,
            8833.85,
            8834.7,
            8834.7,
            8830.76,
            8831.09,
            7653615,
            765362176.0,
            1356
        ],
        [
            20240702,
            8831.09,
            8831.02,
            8831.68,
            8830.7,
            8831.34,
            7068376,
            706838528.0,
            1357
        ],
        [
            20240702,
            8831.34,
            8831.31,
            8831.55,
            8828.31,
            8828.91,
            7472733,
            747274240.0,
            1358
        ],
        [
            20240702,
            8828.91,
            8828.46,
            8830.52,
            8828.46,
            8830.52,
            6438903,
            643891200.0,
            1359
        ],
        [
            20240702,
            8830.52,
            8829.64,
            8831.24,
            8828.83,
            8831.24,
            7136533,
            713654272.0,
            1400
        ],
        [
            20240702,
            8831.24,
            8831.28,
            8846.57,
            8831.28,
            8846.57,
            16584858,
            1658486784.0,
            1401
        ],
        [
            20240702,
            8846.57,
            8847.31,
            8849.92,
            8846.45,
            8846.47,
            12554724,
            1255473152.0,
            1402
        ],
        [
            20240702,
            8846.47,
            8847.06,
            8847.44,
            8846.03,
            8847.36,
            8208703,
            820871168.0,
            1403
        ],
        [
            20240702,
            8847.36,
            8847.34,
            8847.34,
            8838.15,
            8838.9,
            11141763,
            1114177536.0,
            1404
        ],
        [
            20240702,
            8838.9,
            8838.28,
            8838.33,
            8829.76,
            8830.1,
            9570867,
            957087744.0,
            1405
        ],
        [
            20240702,
            8830.1,
            8830.45,
            8832.85,
            8830.05,
            8831.67,
            6682368,
            668237824.0,
            1406
        ],
        [
            20240702,
            8831.67,
            8832.64,
            8832.64,
            8828.66,
            8828.82,
            8213619,
            821362688.0,
            1407
        ],
        [
            20240702,
            8828.82,
            8828.76,
            8829.27,
            8819.86,
            8819.86,
            13188128,
            1318813696.0,
            1408
        ],
        [
            20240702,
            8819.86,
            8820.09,
            8822.09,
            8819.43,
            8821.5,
            10319616,
            1031962624.0,
            1409
        ],
        [
            20240702,
            8821.5,
            8821.01,
            8822.04,
            8820.98,
            8821.75,
            7874796,
            787480576.0,
            1410
        ],
        [
            20240702,
            8821.75,
            8822.06,
            8824.59,
            8820.92,
            8824.59,
            8010454,
            801046528.0,
            1411
        ],
        [
            20240702,
            8824.59,
            8824.99,
            8825.05,
            8822.87,
            8823.83,
            7236148,
            723615744.0,
            1412
        ],
        [
            20240702,
            8823.83,
            8824.06,
            8824.87,
            8822.44,
            8822.74,
            7029053,
            702906368.0,
            1413
        ],
        [
            20240702,
            8822.74,
            8822.77,
            8824.93,
            8822.77,
            8824.93,
            6651567,
            665157632.0,
            1414
        ],
        [
            20240702,
            8824.93,
            8824.58,
            8825.35,
            8824.06,
            8824.8,
            6900931,
            690094080.0,
            1415
        ],
        [
            20240702,
            8824.8,
            8824.93,
            8826.7,
            8824.44,
            8824.66,
            7558257,
            755826688.0,
            1416
        ],
        [
            20240702,
            8824.66,
            8824.42,
            8824.42,
            8820.12,
            8820.12,
            10401206,
            1040121856.0,
            1417
        ],
        [
            20240702,
            8820.12,
            8820.33,
            8820.5,
            8819.44,
            8820.1,
            8129078,
            812908544.0,
            1418
        ],
        [
            20240702,
            8820.1,
            8819.84,
            8820.39,
            8818.72,
            8819.05,
            7481906,
            748191744.0,
            1419
        ],
        [
            20240702,
            8819.05,
            8819.37,
            8819.37,
            8816.8,
            8817.22,
            8441355,
            844136448.0,
            1420
        ],
        [
            20240702,
            8817.22,
            8816.95,
            8816.95,
            8814.45,
            8814.8,
            10788198,
            1078820864.0,
            1421
        ],
        [
            20240702,
            8814.8,
            8815.04,
            8816.44,
            8813.83,
            8814.6,
            10354352,
            1035436032.0,
            1422
        ],
        [
            20240702,
            8814.6,
            8814.32,
            8814.88,
            8813.47,
            8814.18,
            9424723,
            942473216.0,
            1423
        ],
        [
            20240702,
            8814.18,
            8813.8,
            8813.8,
            8810.94,
            8810.94,
            10097448,
            1009745920.0,
            1424
        ],
        [
            20240702,
            8810.94,
            8811.37,
            8811.37,
            8807.6,
            8808.01,
            12274231,
            1227423744.0,
            1425
        ],
        [
            20240702,
            8808.01,
            8807.47,
            8808.25,
            8806.23,
            8806.42,
            12644507,
            1264451584.0,
            1426
        ],
        [
            20240702,
            8806.42,
            8806.53,
            8806.53,
            8805.3,
            8805.33,
            11466498,
            1146650624.0,
            1427
        ],
        [
            20240702,
            8805.33,
            8805.61,
            8806.26,
            8805.07,
            8805.07,
            11239087,
            1123909632.0,
            1428
        ],
        [
            20240702,
            8805.07,
            8805.75,
            8805.96,
            8804.28,
            8805.1,
            10800977,
            1080098816.0,
            1429
        ],
        [
            20240702,
            8805.1,
            8804.83,
            8808.6,
            8804.83,
            8808.17,
            10223281,
            1022328832.0,
            1430
        ],
        [
            20240702,
            8808.17,
            8807.97,
            8814.17,
            8807.8,
            8812.8,
            13043949,
            1304395776.0,
            1431
        ],
        [
            20240702,
            8812.8,
            8812.03,
            8812.03,
            8807.11,
            8807.11,
            11202715,
            1120272384.0,
            1432
        ],
        [
            20240702,
            8807.11,
            8806.7,
            8806.7,
            8796.48,
            8796.48,
            19813161,
            1981317120.0,
            1433
        ],
        [
            20240702,
            8796.48,
            8796.57,
            8796.57,
            8789.42,
            8789.66,
            20116268,
            2011627520.0,
            1434
        ],
        [
            20240702,
            8789.66,
            8790.35,
            8791.44,
            8789.28,
            8789.31,
            15155519,
            1515552768.0,
            1435
        ],
        [
            20240702,
            8789.31,
            8789.39,
            8793.96,
            8789.28,
            8793.43,
            13691118,
            1369112576.0,
            1436
        ],
        [
            20240702,
            8793.43,
            8793.54,
            8794.73,
            8793.15,
            8793.15,
            10486732,
            1048674304.0,
            1437
        ],
        [
            20240702,
            8793.15,
            8793.97,
            8794.25,
            8792.29,
            8794.25,
            10099416,
            1009942528.0,
            1438
        ],
        [
            20240702,
            8794.25,
            8794.22,
            8803.62,
            8794.22,
            8803.21,
            14258658,
            1425866752.0,
            1439
        ],
        [
            20240702,
            8803.21,
            8802.74,
            8804.77,
            8802.57,
            8803.14,
            9856932,
            985694208.0,
            1440
        ],
        [
            20240702,
            8803.14,
            8802.67,
            8803.59,
            8801.36,
            8803.07,
            10935982,
            1093599232.0,
            1441
        ],
        [
            20240702,
            8803.07,
            8802.79,
            8804.58,
            8802.79,
            8803.19,
            10741343,
            1074135040.0,
            1442
        ],
        [
            20240702,
            8803.19,
            8802.13,
            8803.03,
            8801.64,
            8802.73,
            10816705,
            1081671680.0,
            1443
        ],
        [
            20240702,
            8802.73,
            8802.39,
            8804.08,
            8802.39,
            8803.09,
            11082455,
            1108246528.0,
            1444
        ],
        [
            20240702,
            8803.09,
            8802.91,
            8803.88,
            8800.61,
            8800.92,
            11854795,
            1185480704.0,
            1445
        ],
        [
            20240702,
            8800.92,
            8800.69,
            8801.1,
            8799.39,
            8799.95,
            13415864,
            1341587456.0,
            1446
        ],
        [
            20240702,
            8799.95,
            8799.47,
            8802.05,
            8799.47,
            8800.28,
            13741904,
            1374191616.0,
            1447
        ],
        [
            20240702,
            8800.28,
            8800.57,
            8804.24,
            8800.57,
            8803.84,
            14361878,
            1436188672.0,
            1448
        ],
        [
            20240702,
            8803.84,
            8804.59,
            8806.08,
            8803.74,
            8805.97,
            14489671,
            1448968192.0,
            1449
        ],
        [
            20240702,
            8805.97,
            8806.32,
            8808.65,
            8805.96,
            8808.05,
            14720360,
            1472036864.0,
            1450
        ],
        [
            20240702,
            8808.05,
            8808.42,
            8811.13,
            8808.42,
            8810.46,
            15779423,
            1577943040.0,
            1451
        ],
        [
            20240702,
            8810.46,
            8809.85,
            8810.42,
            8809.08,
            8810.34,
            15984221,
            1598423040.0,
            1452
        ],
        [
            20240702,
            8810.34,
            8811.04,
            8811.12,
            8809.37,
            8809.97,
            16493436,
            1649344512.0,
            1453
        ],
        [
            20240702,
            8809.97,
            8810.33,
            8810.98,
            8809.84,
            8810.86,
            17360475,
            1736048640.0,
            1454
        ],
        [
            20240702,
            8810.86,
            8811.43,
            8812.51,
            8811.14,
            8812.15,
            19963566,
            1996357632.0,
            1455
        ],
        [
            20240702,
            8812.15,
            8812.18,
            8813.48,
            8811.59,
            8812.83,
            23545765,
            2354577408.0,
            1456
        ],
        [
            20240702,
            8812.83,
            8812.95,
            8815.04,
            8812.95,
            8813.87,
            27611291,
            2761129984.0,
            1457
        ],
        [
            20240702,
            8813.87,
            8814.27,
            8814.29,
            8814.27,
            8814.29,
            2173500,
            217350144.0,
            1458
        ],
        [
            20240702,
            8814.29,
            8814.29,
            8814.29,
            8814.29,
            8814.29,
            0,
            0.0,
            1459
        ],
        [
            20240702,
            8814.29,
            8812.67,
            8812.67,
            8812.67,
            8812.67,
            46576434,
            4657643520.0,
            1500
        ],
        [
            20240703,
            8812.67,
            8808.37,
            8823.84,
            8808.37,
            8820.86,
            133195972,
            13319598080.0,
            931
        ],
        [
            20240703,
            8820.86,
            8820.29,
            8827.09,
            8819.83,
            8821.76,
            64452392,
            6445240320.0,
            932
        ],
        [
            20240703,
            8821.76,
            8824.57,
            8826.12,
            8808.56,
            8808.56,
            59000310,
            5900032000.0,
            933
        ],
        [
            20240703,
            8808.56,
            8806.96,
            8806.96,
            8791.68,
            8791.68,
            52911073,
            5291108352.0,
            934
        ],
        [
            20240703,
            8791.68,
            8793.58,
            8802.17,
            8792.26,
            8802.17,
            48746445,
            4874645504.0,
            935
        ],
        [
            20240703,
            8802.17,
            8803.8,
            8812.08,
            8799.94,
            8799.94,
            46913689,
            4691369984.0,
            936
        ],
        [
            20240703,
            8799.94,
            8797.3,
            8797.3,
            8776.87,
            8779.78,
            45343284,
            4534329344.0,
            937
        ],
        [
            20240703,
            8779.78,
            8780.81,
            8787.0,
            8779.4,
            8779.4,
            39614209,
            3961421824.0,
            938
        ],
        [
            20240703,
            8779.4,
            8779.78,
            8782.79,
            8777.99,
            8777.99,
            32352863,
            3235287040.0,
            939
        ],
        [
            20240703,
            8777.99,
            8778.04,
            8778.04,
            8767.83,
            8772.92,
            39273913,
            3927392256.0,
            940
        ],
        [
            20240703,
            8772.92,
            8772.67,
            8772.67,
            8766.7,
            8766.7,
            32935394,
            3293540352.0,
            941
        ],
        [
            20240703,
            8766.7,
            8765.56,
            8765.56,
            8762.39,
            8762.71,
            30623817,
            3062382592.0,
            942
        ],
        [
            20240703,
            8762.71,
            8762.52,
            8770.26,
            8760.68,
            8767.5,
            31631638,
            3163164672.0,
            943
        ],
        [
            20240703,
            8767.5,
            8767.45,
            8778.04,
            8767.45,
            8771.81,
            34972784,
            3497279488.0,
            944
        ],
        [
            20240703,
            8771.81,
            8771.95,
            8771.95,
            8767.1,
            8767.1,
            28523715,
            2852372480.0,
            945
        ],
        [
            20240703,
            8767.1,
            8766.41,
            8766.41,
            8758.78,
            8758.78,
            33950508,
            3395051520.0,
            946
        ],
        [
            20240703,
            8758.78,
            8757.57,
            8758.27,
            8752.83,
            8755.09,
            35652640,
            3565264896.0,
            947
        ],
        [
            20240703,
            8755.09,
            8754.93,
            8767.05,
            8754.93,
            8767.05,
            27359304,
            2735931392.0,
            948
        ],
        [
            20240703,
            8767.05,
            8767.82,
            8768.67,
            8759.35,
            8765.94,
            29148685,
            2914869248.0,
            949
        ],
        [
            20240703,
            8765.94,
            8764.38,
            8764.38,
            8760.78,
            8762.08,
            22284361,
            2228436992.0,
            950
        ],
        [
            20240703,
            8762.08,
            8762.3,
            8770.09,
            8757.24,
            8769.5,
            27305402,
            2730541056.0,
            951
        ],
        [
            20240703,
            8769.5,
            8768.69,
            8775.88,
            8768.29,
            8775.84,
            23876966,
            2387697664.0,
            952
        ],
        [
            20240703,
            8775.84,
            8775.8,
            8779.77,
            8772.96,
            8779.48,
            22036308,
            2203631616.0,
            953
        ],
        [
            20240703,
            8779.48,
            8780.2,
            8780.2,
            8774.11,
            8777.92,
            20404296,
            2040430592.0,
            954
        ],
        [
            20240703,
            8777.92,
            8777.72,
            8780.82,
            8775.77,
            8780.3,
            18961851,
            1896185856.0,
            955
        ],
        [
            20240703,
            8780.3,
            8781.06,
            8781.06,
            8776.96,
            8780.06,
            18548561,
            1854857216.0,
            956
        ],
        [
            20240703,
            8780.06,
            8777.51,
            8777.51,
            8769.46,
            8769.46,
            23795376,
            2379538432.0,
            957
        ],
        [
            20240703,
            8769.46,
            8769.21,
            8770.72,
            8765.66,
            8765.66,
            19890413,
            1989042176.0,
            958
        ],
        [
            20240703,
            8765.66,
            8766.38,
            8767.46,
            8762.89,
            8763.75,
            18899997,
            1890000896.0,
            959
        ],
        [
            20240703,
            8763.75,
            8763.42,
            8764.89,
            8763.42,
            8764.17,
            18306160,
            1830617088.0,
            1000
        ],
        [
            20240703,
            8764.17,
            8763.63,
            8763.63,
            8758.28,
            8759.5,
            22645546,
            2264555520.0,
            1001
        ],
        [
            20240703,
            8759.5,
            8758.5,
            8763.55,
            8758.49,
            8759.13,
            21687079,
            2168709120.0,
            1002
        ],
        [
            20240703,
            8759.13,
            8757.95,
            8758.74,
            8756.04,
            8756.31,
            17038778,
            1703878656.0,
            1003
        ],
        [
            20240703,
            8756.31,
            8756.08,
            8764.93,
            8756.08,
            8760.68,
            18371615,
            1837162496.0,
            1004
        ],
        [
            20240703,
            8760.68,
            8760.94,
            8760.94,
            8757.37,
            8758.54,
            14115787,
            1411579904.0,
            1005
        ],
        [
            20240703,
            8758.54,
            8758.25,
            8759.77,
            8757.2,
            8758.19,
            15903856,
            1590386688.0,
            1006
        ],
        [
            20240703,
            8758.19,
            8758.28,
            8762.56,
            8757.78,
            8760.1,
            16228425,
            1622843392.0,
            1007
        ],
        [
            20240703,
            8760.1,
            8758.75,
            8758.97,
            8756.01,
            8756.68,
            14902303,
            1490231296.0,
            1008
        ],
        [
            20240703,
            8756.68,
            8757.22,
            8757.22,
            8753.78,
            8754.67,
            15667764,
            1566777344.0,
            1009
        ],
        [
            20240703,
            8754.67,
            8754.65,
            8759.84,
            8754.36,
            8759.59,
            15646547,
            1564655616.0,
            1010
        ],
        [
            20240703,
            8759.59,
            8760.18,
            8760.5,
            8757.56,
            8758.1,
            14387761,
            1438777344.0,
            1011
        ],
        [
            20240703,
            8758.1,
            8758.28,
            8759.67,
            8755.68,
            8757.37,
            18749348,
            1874935808.0,
            1012
        ],
        [
            20240703,
            8757.37,
            8757.38,
            8758.08,
            8755.78,
            8756.02,
            14991350,
            1499136000.0,
            1013
        ],
        [
            20240703,
            8756.02,
            8756.48,
            8756.81,
            8754.09,
            8754.84,
            19080797,
            1908080640.0,
            1014
        ],
        [
            20240703,
            8754.84,
            8754.46,
            8757.44,
            8754.46,
            8755.81,
            16800472,
            1680048128.0,
            1015
        ],
        [
            20240703,
            8755.81,
            8755.85,
            8755.85,
            8750.55,
            8751.39,
            15635488,
            1563549696.0,
            1016
        ],
        [
            20240703,
            8751.39,
            8750.73,
            8753.43,
            8748.48,
            8753.43,
            19341874,
            1934188544.0,
            1017
        ],
        [
            20240703,
            8753.43,
            8754.17,
            8754.4,
            8748.19,
            8748.19,
            16830288,
            1683030016.0,
            1018
        ],
        [
            20240703,
            8748.19,
            8748.45,
            8749.88,
            8747.78,
            8749.47,
            14412667,
            1441267712.0,
            1019
        ],
        [
            20240703,
            8749.47,
            8749.52,
            8749.84,
            8746.8,
            8747.45,
            13517445,
            1351745536.0,
            1020
        ],
        [
            20240703,
            8747.45,
            8747.23,
            8748.0,
            8745.81,
            8746.66,
            15164202,
            1516421120.0,
            1021
        ],
        [
            20240703,
            8746.66,
            8746.63,
            8746.63,
            8743.43,
            8743.89,
            14436425,
            1443643392.0,
            1022
        ],
        [
            20240703,
            8743.89,
            8742.88,
            8743.0,
            8741.31,
            8741.33,
            14877974,
            1487798272.0,
            1023
        ],
        [
            20240703,
            8741.33,
            8741.99,
            8749.48,
            8741.99,
            8748.35,
            15657360,
            1565736960.0,
            1024
        ],
        [
            20240703,
            8748.35,
            8747.08,
            8750.2,
            8746.23,
            8749.8,
            10510325,
            1051033600.0,
            1025
        ],
        [
            20240703,
            8749.8,
            8749.94,
            8750.84,
            8749.49,
            8750.21,
            9570701,
            957071360.0,
            1026
        ],
        [
            20240703,
            8750.21,
            8750.3,
            8750.3,
            8746.63,
            8746.75,
            9949504,
            994951168.0,
            1027
        ],
        [
            20240703,
            8746.75,
            8746.05,
            8747.18,
            8744.73,
            8746.6,
            9868400,
            986841088.0,
            1028
        ],
        [
            20240703,
            8746.6,
            8746.72,
            8746.72,
            8744.62,
            8744.93,
            9380811,
            938082304.0,
            1029
        ],
        [
            20240703,
            8744.93,
            8745.7,
            8748.61,
            8745.7,
            8748.31,
            11300035,
            1130004480.0,
            1030
        ],
        [
            20240703,
            8748.31,
            8748.99,
            8752.33,
            8748.31,
            8752.33,
            12456419,
            1245642752.0,
            1031
        ],
        [
            20240703,
            8752.33,
            8751.98,
            8752.1,
            8747.78,
            8748.61,
            11119810,
            1111982080.0,
            1032
        ],
        [
            20240703,
            8748.61,
            8748.55,
            8749.77,
            8747.53,
            8749.76,
            9134889,
            913489920.0,
            1033
        ],
        [
            20240703,
            8749.76,
            8750.69,
            8758.46,
            8750.69,
            8758.46,
            11627551,
            1162756096.0,
            1034
        ],
        [
            20240703,
            8758.46,
            8757.21,
            8757.21,
            8752.93,
            8753.15,
            9818102,
            981811200.0,
            1035
        ],
        [
            20240703,
            8753.15,
            8752.39,
            8753.1,
            8751.14,
            8751.57,
            8683347,
            868335616.0,
            1036
        ],
        [
            20240703,
            8751.57,
            8751.51,
            8752.43,
            8751.51,
            8751.95,
            7381803,
            738181120.0,
            1037
        ],
        [
            20240703,
            8751.95,
            8752.48,
            8752.48,
            8749.98,
            8749.99,
            7880369,
            788037632.0,
            1038
        ],
        [
            20240703,
            8749.99,
            8750.08,
            8750.08,
            8746.84,
            8746.84,
            9701449,
            970145792.0,
            1039
        ],
        [
            20240703,
            8746.84,
            8746.43,
            8748.0,
            8746.17,
            8748.0,
            10236878,
            1023688704.0,
            1040
        ],
        [
            20240703,
            8748.0,
            8748.75,
            8749.37,
            8747.54,
            8747.92,
            10267679,
            1026768896.0,
            1041
        ],
        [
            20240703,
            8747.92,
            8748.95,
            8750.62,
            8744.99,
            8750.01,
            11673264,
            1167327232.0,
            1042
        ],
        [
            20240703,
            8750.01,
            8750.65,
            8758.0,
            8749.96,
            8757.44,
            11747319,
            1174732800.0,
            1043
        ],
        [
            20240703,
            8757.44,
            8757.04,
            8758.14,
            8752.1,
            8752.41,
            8598641,
            859865088.0,
            1044
        ],
        [
            20240703,
            8752.41,
            8752.33,
            8752.33,
            8749.08,
            8750.49,
            7407522,
            740753408.0,
            1045
        ],
        [
            20240703,
            8750.49,
            8749.61,
            8754.37,
            8749.31,
            8752.48,
            8143330,
            814333952.0,
            1046
        ],
        [
            20240703,
            8752.48,
            8752.05,
            8752.37,
            8748.79,
            8752.17,
            8652873,
            865288192.0,
            1047
        ],
        [
            20240703,
            8752.17,
            8753.78,
            8753.78,
            8747.22,
            8747.28,
            8441847,
            844185600.0,
            1048
        ],
        [
            20240703,
            8747.28,
            8747.92,
            8747.92,
            8746.3,
            8746.51,
            7905434,
            790544384.0,
            1049
        ],
        [
            20240703,
            8746.51,
            8746.1,
            8747.06,
            8745.3,
            8746.38,
            7174055,
            717406208.0,
            1050
        ],
        [
            20240703,
            8746.38,
            8745.75,
            8745.83,
            8741.88,
            8741.88,
            7970972,
            797097984.0,
            1051
        ],
        [
            20240703,
            8741.88,
            8742.43,
            8746.21,
            8742.25,
            8743.81,
            8343543,
            834355200.0,
            1052
        ],
        [
            20240703,
            8743.81,
            8743.84,
            8743.84,
            8741.3,
            8742.27,
            7776329,
            777633792.0,
            1053
        ],
        [
            20240703,
            8742.27,
            8742.02,
            8742.02,
            8734.71,
            8736.78,
            13482715,
            1348272128.0,
            1054
        ],
        [
            20240703,
            8736.78,
            8736.85,
            8743.32,
            8736.85,
            8743.3,
            9950976,
            995098624.0,
            1055
        ],
        [
            20240703,
            8743.3,
            8744.66,
            8750.19,
            8744.66,
            8746.64,
            9674579,
            967458816.0,
            1056
        ],
        [
            20240703,
            8746.64,
            8746.64,
            8746.64,
            8742.21,
            8742.21,
            6730208,
            673021952.0,
            1057
        ],
        [
            20240703,
            8742.21,
            8742.22,
            8745.51,
            8742.14,
            8745.51,
            6789191,
            678920192.0,
            1058
        ],
        [
            20240703,
            8745.51,
            8747.57,
            8750.43,
            8747.57,
            8750.43,
            7830722,
            783073280.0,
            1059
        ],
        [
            20240703,
            8750.43,
            8749.95,
            8757.68,
            8749.39,
            8754.27,
            9525156,
            952516608.0,
            1100
        ],
        [
            20240703,
            8754.27,
            8753.55,
            8760.55,
            8753.1,
            8760.55,
            9529745,
            952975360.0,
            1101
        ],
        [
            20240703,
            8760.55,
            8761.37,
            8764.56,
            8761.37,
            8763.4,
            11366718,
            1136672768.0,
            1102
        ],
        [
            20240703,
            8763.4,
            8763.76,
            8764.79,
            8763.0,
            8763.79,
            8762973,
            876298240.0,
            1103
        ],
        [
            20240703,
            8763.79,
            8764.94,
            8766.06,
            8764.33,
            8764.33,
            9516312,
            951631872.0,
            1104
        ],
        [
            20240703,
            8764.33,
            8763.31,
            8770.78,
            8762.79,
            8769.92,
            7864311,
            786432000.0,
            1105
        ],
        [
            20240703,
            8769.92,
            8769.55,
            8778.82,
            8769.21,
            8778.78,
            12383344,
            1238335488.0,
            1106
        ],
        [
            20240703,
            8778.78,
            8778.41,
            8779.08,
            8773.71,
            8774.21,
            11384412,
            1138442240.0,
            1107
        ],
        [
            20240703,
            8774.21,
            8774.79,
            8778.35,
            8774.39,
            8776.56,
            9461588,
            946159616.0,
            1108
        ],
        [
            20240703,
            8776.56,
            8776.73,
            8776.92,
            8776.04,
            8776.35,
            8883069,
            888307712.0,
            1109
        ],
        [
            20240703,
            8776.35,
            8776.13,
            8776.51,
            8771.22,
            8771.22,
            9474204,
            947421184.0,
            1110
        ],
        [
            20240703,
            8771.22,
            8771.39,
            8781.22,
            8770.24,
            8781.22,
            11782872,
            1178288128.0,
            1111
        ],
        [
            20240703,
            8781.22,
            8780.85,
            8780.85,
            8775.99,
            8775.99,
            10745274,
            1074528256.0,
            1112
        ],
        [
            20240703,
            8775.99,
            8775.77,
            8781.07,
            8774.91,
            8778.06,
            9298072,
            929808384.0,
            1113
        ],
        [
            20240703,
            8778.06,
            8777.4,
            8779.24,
            8777.24,
            8778.18,
            6697770,
            669777920.0,
            1114
        ],
        [
            20240703,
            8778.18,
            8778.04,
            8778.04,
            8775.6,
            8775.72,
            7365419,
            736542720.0,
            1115
        ],
        [
            20240703,
            8775.72,
            8775.47,
            8782.04,
            8774.75,
            8782.04,
            8564725,
            856473600.0,
            1116
        ],
        [
            20240703,
            8782.04,
            8783.48,
            8791.75,
            8783.27,
            8784.4,
            12832759,
            1283276800.0,
            1117
        ],
        [
            20240703,
            8784.4,
            8785.02,
            8794.17,
            8784.91,
            8793.46,
            10748877,
            1074888704.0,
            1118
        ],
        [
            20240703,
            8793.46,
            8793.08,
            8793.21,
            8787.51,
            8788.41,
            9457492,
            945750016.0,
            1119
        ],
        [
            20240703,
            8788.41,
            8789.44,
            8794.61,
            8789.44,
            8794.61,
            7757322,
            775733248.0,
            1120
        ],
        [
            20240703,
            8794.61,
            8795.39,
            8804.0,
            8795.39,
            8803.81,
            15507118,
            1550712832.0,
            1121
        ],
        [
            20240703,
            8803.81,
            8805.27,
            8805.39,
            8802.29,
            8805.39,
            14979227,
            1497923584.0,
            1122
        ],
        [
            20240703,
            8805.39,
            8805.14,
            8812.26,
            8804.92,
            8807.77,
            13241702,
            1324171264.0,
            1123
        ],
        [
            20240703,
            8807.77,
            8807.77,
            8807.77,
            8801.38,
            8801.63,
            10759855,
            1075986432.0,
            1124
        ],
        [
            20240703,
            8801.63,
            8801.57,
            8801.57,
            8798.46,
            8799.6,
            7702274,
            770228224.0,
            1125
        ],
        [
            20240703,
            8799.6,
            8799.67,
            8799.67,
            8795.89,
            8798.12,
            8105646,
            810565632.0,
            1126
        ],
        [
            20240703,
            8798.12,
            8798.95,
            8802.0,
            8798.95,
            8801.41,
            7475188,
            747520000.0,
            1127
        ],
        [
            20240703,
            8801.41,
            8801.53,
            8802.24,
            8796.42,
            8797.35,
            8188551,
            818855936.0,
            1128
        ],
        [
            20240703,
            8797.35,
            8797.52,
            8799.83,
            8796.12,
            8799.78,
            6003254,
            600326144.0,
            1129
        ],
        [
            20240703,
            8799.78,
            8799.32,
            8804.85,
            8799.07,
            8804.85,
            7976047,
            797605888.0,
            1130
        ],
        [
            20240703,
            8804.85,
            8807.92,
            8808.49,
            8794.78,
            8795.82,
            28898746,
            2889875456.0,
            1301
        ],
        [
            20240703,
            8795.82,
            8795.73,
            8802.16,
            8795.55,
            8801.98,
            10101380,
            1010139136.0,
            1302
        ],
        [
            20240703,
            8801.98,
            8801.85,
            8803.54,
            8800.17,
            8803.54,
            9066078,
            906608640.0,
            1303
        ],
        [
            20240703,
            8803.54,
            8802.86,
            8802.86,
            8795.94,
            8796.32,
            9292011,
            929202176.0,
            1304
        ],
        [
            20240703,
            8796.32,
            8795.71,
            8795.71,
            8793.5,
            8793.61,
            7753719,
            775372800.0,
            1305
        ],
        [
            20240703,
            8793.61,
            8792.9,
            8792.9,
            8790.67,
            8791.5,
            8411534,
            841154560.0,
            1306
        ],
        [
            20240703,
            8791.5,
            8791.59,
            8797.12,
            8790.3,
            8797.04,
            8601262,
            860127232.0,
            1307
        ],
        [
            20240703,
            8797.04,
            8797.3,
            8797.3,
            8788.95,
            8788.95,
            8016189,
            801619968.0,
            1308
        ],
        [
            20240703,
            8788.95,
            8787.57,
            8790.55,
            8786.91,
            8789.97,
            6981703,
            698171392.0,
            1309
        ],
        [
            20240703,
            8789.97,
            8789.81,
            8801.97,
            8789.81,
            8801.97,
            10392362,
            1039237120.0,
            1310
        ],
        [
            20240703,
            8801.97,
            8801.89,
            8803.7,
            8801.73,
            8803.7,
            8250318,
            825032704.0,
            1311
        ],
        [
            20240703,
            8803.7,
            8804.03,
            8804.18,
            8802.69,
            8804.18,
            6742989,
            674299904.0,
            1312
        ],
        [
            20240703,
            8804.18,
            8804.4,
            8807.15,
            8803.87,
            8806.2,
            7905927,
            790593536.0,
            1313
        ],
        [
            20240703,
            8806.2,
            8806.23,
            8808.42,
            8806.23,
            8806.59,
            7206492,
            720650240.0,
            1314
        ],
        [
            20240703,
            8806.59,
            8807.16,
            8810.79,
            8806.68,
            8810.79,
            9360824,
            936083456.0,
            1315
        ],
        [
            20240703,
            8810.79,
            8809.37,
            8810.5,
            8803.95,
            8804.37,
            11511879,
            1151188992.0,
            1316
        ],
        [
            20240703,
            8804.37,
            8803.72,
            8804.53,
            8801.74,
            8801.95,
            8619941,
            861995008.0,
            1317
        ],
        [
            20240703,
            8801.95,
            8801.65,
            8801.65,
            8799.38,
            8800.21,
            8995462,
            899547136.0,
            1318
        ],
        [
            20240703,
            8800.21,
            8799.46,
            8808.49,
            8799.46,
            8808.38,
            9718817,
            971882496.0,
            1319
        ],
        [
            20240703,
            8808.38,
            8809.18,
            8809.18,
            8805.73,
            8806.25,
            7769282,
            776929280.0,
            1320
        ],
        [
            20240703,
            8806.25,
            8805.82,
            8807.35,
            8805.82,
            8806.7,
            7297096,
            729710592.0,
            1321
        ],
        [
            20240703,
            8806.7,
            8806.95,
            8806.99,
            8801.96,
            8801.96,
            9792872,
            979288064.0,
            1322
        ],
        [
            20240703,
            8801.96,
            8802.04,
            8802.04,
            8800.94,
            8801.19,
            7695720,
            769572864.0,
            1323
        ],
        [
            20240703,
            8801.19,
            8800.83,
            8801.73,
            8799.95,
            8801.17,
            7259411,
            725942272.0,
            1324
        ],
        [
            20240703,
            8801.17,
            8800.89,
            8805.07,
            8800.89,
            8804.67,
            8018645,
            801865728.0,
            1325
        ],
        [
            20240703,
            8804.67,
            8804.54,
            8804.91,
            8800.37,
            8800.37,
            8146116,
            814612480.0,
            1326
        ],
        [
            20240703,
            8800.37,
            8800.36,
            8801.29,
            8798.0,
            8798.0,
            8016191,
            801619968.0,
            1327
        ],
        [
            20240703,
            8798.0,
            8797.73,
            8797.73,
            8796.05,
            8796.22,
            7340678,
            734068736.0,
            1328
        ],
        [
            20240703,
            8796.22,
            8795.81,
            8795.81,
            8791.59,
            8791.59,
            8114656,
            811466752.0,
            1329
        ],
        [
            20240703,
            8791.59,
            8791.56,
            8791.77,
            8790.38,
            8790.89,
            7736843,
            773685248.0,
            1330
        ],
        [
            20240703,
            8790.89,
            8790.94,
            8794.87,
            8789.94,
            8794.58,
            8407443,
            840744960.0,
            1331
        ],
        [
            20240703,
            8794.58,
            8794.47,
            8794.71,
            8792.47,
            8792.47,
            6874224,
            687423488.0,
            1332
        ],
        [
            20240703,
            8792.47,
            8792.35,
            8792.58,
            8791.5,
            8792.0,
            7162748,
            716275712.0,
            1333
        ],
        [
            20240703,
            8792.0,
            8792.3,
            8792.5,
            8788.33,
            8788.33,
            7166188,
            716619776.0,
            1334
        ],
        [
            20240703,
            8788.33,
            8788.45,
            8788.76,
            8787.44,
            8787.76,
            6789026,
            678903808.0,
            1335
        ],
        [
            20240703,
            8787.76,
            8787.63,
            8788.6,
            8785.74,
            8786.33,
            7494197,
            749420544.0,
            1336
        ],
        [
            20240703,
            8786.33,
            8785.95,
            8790.13,
            8785.95,
            8789.66,
            7933940,
            793395200.0,
            1337
        ],
        [
            20240703,
            8789.66,
            8790.16,
            8790.8,
            8788.76,
            8789.17,
            6184293,
            618430464.0,
            1338
        ],
        [
            20240703,
            8789.17,
            8789.24,
            8789.24,
            8786.76,
            8787.21,
            6816060,
            681607168.0,
            1339
        ],
        [
            20240703,
            8787.21,
            8786.65,
            8787.07,
            8784.72,
            8786.95,
            6646814,
            664682496.0,
            1340
        ],
        [
            20240703,
            8786.95,
            8786.73,
            8786.73,
            8782.8,
            8784.7,
            7300211,
            730021888.0,
            1341
        ],
        [
            20240703,
            8784.7,
            8784.91,
            8792.47,
            8784.91,
            8792.24,
            8596019,
            859602944.0,
            1342
        ],
        [
            20240703,
            8792.24,
            8792.36,
            8802.13,
            8792.11,
            8801.83,
            10887648,
            1088765952.0,
            1343
        ],
        [
            20240703,
            8801.83,
            8800.62,
            8800.62,
            8795.45,
            8795.45,
            8609126,
            860913664.0,
            1344
        ],
        [
            20240703,
            8795.45,
            8795.02,
            8795.02,
            8789.23,
            8789.38,
            8229674,
            822968320.0,
            1345
        ],
        [
            20240703,
            8789.38,
            8788.81,
            8788.81,
            8780.58,
            8781.67,
            10888141,
            1088815104.0,
            1346
        ],
        [
            20240703,
            8781.67,
            8781.49,
            8782.0,
            8779.69,
            8780.3,
            6448568,
            644857856.0,
            1347
        ],
        [
            20240703,
            8780.3,
            8779.92,
            8780.56,
            8779.33,
            8780.17,
            5463069,
            546308096.0,
            1348
        ],
        [
            20240703,
            8780.17,
            8780.11,
            8780.87,
            8780.01,
            8780.7,
            5865298,
            586530816.0,
            1349
        ],
        [
            20240703,
            8780.7,
            8780.47,
            8781.44,
            8775.88,
            8776.83,
            8118097,
            811810816.0,
            1350
        ],
        [
            20240703,
            8776.83,
            8776.88,
            8777.04,
            8775.39,
            8775.5,
            7612817,
            761282560.0,
            1351
        ],
        [
            20240703,
            8775.5,
            8775.92,
            8777.66,
            8775.82,
            8776.76,
            6437756,
            643776512.0,
            1352
        ],
        [
            20240703,
            8776.76,
            8776.45,
            8777.58,
            8776.26,
            8777.42,
            5563671,
            556367872.0,
            1353
        ],
        [
            20240703,
            8777.42,
            8777.48,
            8777.48,
            8775.93,
            8776.19,
            6081404,
            608141312.0,
            1354
        ],
        [
            20240703,
            8776.19,
            8776.7,
            8776.9,
            8774.63,
            8774.8,
            6261300,
            626130944.0,
            1355
        ],
        [
            20240703,
            8774.8,
            8774.78,
            8774.78,
            8773.05,
            8773.19,
            5967372,
            596738048.0,
            1356
        ],
        [
            20240703,
            8773.19,
            8772.61,
            8774.54,
            8772.61,
            8774.54,
            6439395,
            643940352.0,
            1357
        ],
        [
            20240703,
            8774.54,
            8774.33,
            8776.35,
            8773.92,
            8776.3,
            6515579,
            651558912.0,
            1358
        ],
        [
            20240703,
            8776.3,
            8776.87,
            8776.87,
            8775.24,
            8775.74,
            6376807,
            637681664.0,
            1359
        ],
        [
            20240703,
            8775.74,
            8775.92,
            8775.93,
            8774.23,
            8774.23,
            6152673,
            615268352.0,
            1400
        ],
        [
            20240703,
            8774.23,
            8773.87,
            8775.88,
            8773.35,
            8774.7,
            6481992,
            648200192.0,
            1401
        ],
        [
            20240703,
            8774.7,
            8774.94,
            8774.94,
            8772.11,
            8772.37,
            6775757,
            677576704.0,
            1402
        ],
        [
            20240703,
            8772.37,
            8772.72,
            8781.19,
            8772.18,
            8777.83,
            10044366,
            1004437504.0,
            1403
        ],
        [
            20240703,
            8777.83,
            8778.23,
            8778.23,
            8772.68,
            8774.07,
            7812537,
            781254656.0,
            1404
        ],
        [
            20240703,
            8774.07,
            8774.1,
            8775.33,
            8773.85,
            8774.88,
            5621177,
            562118656.0,
            1405
        ],
        [
            20240703,
            8774.88,
            8775.26,
            8778.94,
            8774.72,
            8777.47,
            5972285,
            597229568.0,
            1406
        ],
        [
            20240703,
            8777.47,
            8777.68,
            8779.37,
            8777.28,
            8779.37,
            5530901,
            553091072.0,
            1407
        ],
        [
            20240703,
            8779.37,
            8778.56,
            8778.56,
            8776.47,
            8776.9,
            5694415,
            569442304.0,
            1408
        ],
        [
            20240703,
            8776.9,
            8777.13,
            8777.13,
            8774.15,
            8774.49,
            6221815,
            622182400.0,
            1409
        ],
        [
            20240703,
            8774.49,
            8774.65,
            8774.73,
            8773.11,
            8773.76,
            5878568,
            587857920.0,
            1410
        ],
        [
            20240703,
            8773.76,
            8773.39,
            8773.39,
            8770.79,
            8770.96,
            8095654,
            809566208.0,
            1411
        ],
        [
            20240703,
            8770.96,
            8770.3,
            8771.4,
            8770.01,
            8770.63,
            7444882,
            744488960.0,
            1412
        ],
        [
            20240703,
            8770.63,
            8770.01,
            8770.37,
            8767.98,
            8768.5,
            6821632,
            682164224.0,
            1413
        ],
        [
            20240703,
            8768.5,
            8768.14,
            8768.42,
            8767.59,
            8767.59,
            6999727,
            699973632.0,
            1414
        ],
        [
            20240703,
            8767.59,
            8767.52,
            8767.56,
            8765.36,
            8766.08,
            8326340,
            832634880.0,
            1415
        ],
        [
            20240703,
            8766.08,
            8766.02,
            8766.21,
            8764.89,
            8765.24,
            8610602,
            861061120.0,
            1416
        ],
        [
            20240703,
            8765.24,
            8764.95,
            8765.92,
            8764.12,
            8764.12,
            8281447,
            828145664.0,
            1417
        ],
        [
            20240703,
            8764.12,
            8763.72,
            8763.72,
            8760.6,
            8760.82,
            10844889,
            1084489728.0,
            1418
        ],
        [
            20240703,
            8760.82,
            8760.27,
            8768.65,
            8760.21,
            8767.85,
            10727906,
            1072791552.0,
            1419
        ],
        [
            20240703,
            8767.85,
            8768.18,
            8768.88,
            8767.25,
            8767.47,
            7291687,
            729169920.0,
            1420
        ],
        [
            20240703,
            8767.47,
            8767.27,
            8768.57,
            8767.22,
            8767.31,
            6240657,
            624066560.0,
            1421
        ],
        [
            20240703,
            8767.31,
            8767.06,
            8767.06,
            8763.96,
            8763.96,
            7854152,
            785416192.0,
            1422
        ],
        [
            20240703,
            8763.96,
            8764.24,
            8764.33,
            8763.41,
            8764.21,
            7034624,
            703463424.0,
            1423
        ],
        [
            20240703,
            8764.21,
            8764.0,
            8764.64,
            8762.96,
            8764.5,
            7100817,
            710082560.0,
            1424
        ],
        [
            20240703,
            8764.5,
            8764.51,
            8766.73,
            8764.5,
            8765.12,
            7368204,
            736821248.0,
            1425
        ],
        [
            20240703,
            8765.12,
            8765.49,
            8765.7,
            8764.71,
            8765.46,
            6259334,
            625934336.0,
            1426
        ],
        [
            20240703,
            8765.46,
            8765.48,
            8766.27,
            8765.19,
            8765.67,
            6322575,
            632258560.0,
            1427
        ],
        [
            20240703,
            8765.67,
            8765.87,
            8769.26,
            8765.51,
            8769.26,
            7057562,
            705757184.0,
            1428
        ],
        [
            20240703,
            8769.26,
            8769.61,
            8769.61,
            8768.17,
            8768.95,
            8040931,
            804093952.0,
            1429
        ],
        [
            20240703,
            8768.95,
            8769.75,
            8769.95,
            8767.1,
            8767.1,
            7227955,
            722796544.0,
            1430
        ],
        [
            20240703,
            8767.1,
            8766.3,
            8766.3,
            8760.66,
            8760.69,
            13606573,
            1360658432.0,
            1431
        ],
        [
            20240703,
            8760.69,
            8759.84,
            8759.84,
            8755.64,
            8758.29,
            15648024,
            1564803072.0,
            1432
        ],
        [
            20240703,
            8758.29,
            8758.6,
            8768.81,
            8758.43,
            8768.18,
            17001011,
            1700102144.0,
            1433
        ],
        [
            20240703,
            8768.18,
            8769.25,
            8769.25,
            8764.73,
            8765.14,
            7586109,
            758611968.0,
            1434
        ],
        [
            20240703,
            8765.14,
            8765.1,
            8765.93,
            8763.81,
            8764.43,
            6660085,
            666009600.0,
            1435
        ],
        [
            20240703,
            8764.43,
            8764.25,
            8764.64,
            8760.88,
            8760.88,
            7709972,
            770998272.0,
            1436
        ],
        [
            20240703,
            8760.88,
            8760.72,
            8761.92,
            8759.56,
            8759.67,
            7886262,
            788627456.0,
            1437
        ],
        [
            20240703,
            8759.67,
            8759.92,
            8759.92,
            8757.32,
            8757.32,
            9060017,
            906002432.0,
            1438
        ],
        [
            20240703,
            8757.32,
            8758.16,
            8760.07,
            8757.48,
            8759.29,
            10315028,
            1031503872.0,
            1439
        ],
        [
            20240703,
            8759.29,
            8759.59,
            8759.63,
            8758.2,
            8759.02,
            9095076,
            909508608.0,
            1440
        ],
        [
            20240703,
            8759.02,
            8758.65,
            8759.11,
            8756.21,
            8756.54,
            11400635,
            1140064256.0,
            1441
        ],
        [
            20240703,
            8756.54,
            8756.58,
            8758.59,
            8756.52,
            8757.59,
            11291842,
            1129185280.0,
            1442
        ],
        [
            20240703,
            8757.59,
            8757.77,
            8760.17,
            8757.14,
            8760.17,
            10660730,
            1066074112.0,
            1443
        ],
        [
            20240703,
            8760.17,
            8761.19,
            8761.19,
            8757.13,
            8757.35,
            11486157,
            1148616704.0,
            1444
        ],
        [
            20240703,
            8757.35,
            8757.44,
            8757.49,
            8756.43,
            8757.22,
            11677521,
            1167753216.0,
            1445
        ],
        [
            20240703,
            8757.22,
            8756.95,
            8758.94,
            8756.95,
            8758.1,
            13021665,
            1302167552.0,
            1446
        ],
        [
            20240703,
            8758.1,
            8757.79,
            8758.56,
            8757.53,
            8758.12,
            12224750,
            1222475776.0,
            1447
        ],
        [
            20240703,
            8758.12,
            8758.28,
            8760.2,
            8757.31,
            8760.2,
            13032807,
            1303281664.0,
            1448
        ],
        [
            20240703,
            8760.2,
            8760.75,
            8765.1,
            8760.01,
            8762.6,
            14996922,
            1499693056.0,
            1449
        ],
        [
            20240703,
            8762.6,
            8762.19,
            8766.08,
            8761.96,
            8765.43,
            14197053,
            1419706368.0,
            1450
        ],
        [
            20240703,
            8765.43,
            8765.63,
            8765.63,
            8763.05,
            8764.38,
            14957270,
            1495728128.0,
            1451
        ],
        [
            20240703,
            8764.38,
            8764.38,
            8764.45,
            8763.19,
            8764.45,
            15542508,
            1554251776.0,
            1452
        ],
        [
            20240703,
            8764.45,
            8764.51,
            8765.41,
            8763.68,
            8764.71,
            15235472,
            1523548160.0,
            1453
        ],
        [
            20240703,
            8764.71,
            8764.45,
            8767.2,
            8764.28,
            8767.2,
            17346715,
            1734672384.0,
            1454
        ],
        [
            20240703,
            8767.2,
            8765.93,
            8767.75,
            8765.89,
            8766.32,
            20145102,
            2014511104.0,
            1455
        ],
        [
            20240703,
            8766.32,
            8766.71,
            8768.11,
            8765.23,
            8766.89,
            22908099,
            2290810880.0,
            1456
        ],
        [
            20240703,
            8766.89,
            8765.99,
            8767.37,
            8765.31,
            8766.65,
            27305236,
            2730524672.0,
            1457
        ],
        [
            20240703,
            8766.65,
            8767.22,
            8767.23,
            8767.22,
            8767.23,
            2050621,
            205062144.0,
            1458
        ],
        [
            20240703,
            8767.23,
            8767.23,
            8767.23,
            8767.23,
            8767.23,
            0,
            0.0,
            1459
        ],
        [
            20240703,
            8767.23,
            8760.47,
            8760.47,
            8760.43,
            8760.43,
            45543915,
            4554391552.0,
            1500
        ],
        [
            20240704,
            8760.43,
            8775.84,
            8805.05,
            8775.84,
            8793.14,
            127266365,
            12726637568.0,
            931
        ],
        [
            20240704,
            8793.14,
            8793.36,
            8793.36,
            8784.71,
            8788.12,
            54424945,
            5442495488.0,
            932
        ],
        [
            20240704,
            8788.12,
            8788.4,
            8790.07,
            8787.03,
            8790.07,
            48051332,
            4805134336.0,
            933
        ],
        [
            20240704,
            8790.07,
            8790.43,
            8792.83,
            8781.97,
            8782.16,
            50011044,
            5001105408.0,
            934
        ],
        [
            20240704,
            8782.16,
            8781.36,
            8789.65,
            8781.36,
            8789.01,
            41972479,
            4197249024.0,
            935
        ],
        [
            20240704,
            8789.01,
            8789.78,
            8806.9,
            8789.78,
            8806.56,
            38373898,
            3837390848.0,
            936
        ],
        [
            20240704,
            8806.56,
            8806.09,
            8806.09,
            8799.26,
            8801.29,
            41812942,
            4181295104.0,
            937
        ],
        [
            20240704,
            8801.29,
            8801.65,
            8806.42,
            8801.65,
            8806.17,
            35090749,
            3509075968.0,
            938
        ],
        [
            20240704,
            8806.17,
            8806.28,
            8810.11,
            8803.61,
            8804.48,
            38183804,
            3818381312.0,
            939
        ],
        [
            20240704,
            8804.48,
            8803.97,
            8804.59,
            8796.29,
            8799.01,
            36136950,
            3613696000.0,
            940
        ],
        [
            20240704,
            8799.01,
            8798.27,
            8798.27,
            8785.38,
            8785.86,
            40894987,
            4089499648.0,
            941
        ],
        [
            20240704,
            8785.86,
            8786.03,
            8804.83,
            8786.03,
            8804.83,
            33208842,
            3320885248.0,
            942
        ],
        [
            20240704,
            8804.83,
            8805.55,
            8810.98,
            8805.55,
            8810.68,
            29486028,
            2948603904.0,
            943
        ],
        [
            20240704,
            8810.68,
            8812.12,
            8821.0,
            8812.12,
            8818.37,
            31056477,
            3105648640.0,
            944
        ],
        [
            20240704,
            8818.37,
            8817.77,
            8818.33,
            8808.92,
            8808.92,
            25732086,
            2573209600.0,
            945
        ],
        [
            20240704,
            8808.92,
            8810.15,
            8810.75,
            8800.09,
            8800.09,
            27893710,
            2789371904.0,
            946
        ],
        [
            20240704,
            8800.09,
            8799.68,
            8800.97,
            8798.56,
            8800.17,
            21496947,
            2149695488.0,
            947
        ],
        [
            20240704,
            8800.17,
            8799.44,
            8799.69,
            8788.62,
            8788.62,
            24693055,
            2469306368.0,
            948
        ],
        [
            20240704,
            8788.62,
            8789.25,
            8792.93,
            8786.94,
            8792.93,
            25310403,
            2531041280.0,
            949
        ],
        [
            20240704,
            8792.93,
            8792.91,
            8806.63,
            8792.7,
            8804.68,
            25630545,
            2563055616.0,
            950
        ],
        [
            20240704,
            8804.68,
            8803.69,
            8804.49,
            8798.85,
            8803.79,
            21508086,
            2150809600.0,
            951
        ],
        [
            20240704,
            8803.79,
            8804.42,
            8809.49,
            8801.44,
            8801.44,
            23976744,
            2397675520.0,
            952
        ],
        [
            20240704,
            8801.44,
            8801.34,
            8801.34,
            8795.89,
            8795.89,
            19910155,
            1991016448.0,
            953
        ],
        [
            20240704,
            8795.89,
            8796.02,
            8796.02,
            8789.43,
            8789.43,
            21936364,
            2193637376.0,
            954
        ],
        [
            20240704,
            8789.43,
            8787.25,
            8787.75,
            8784.72,
            8785.78,
            24096921,
            2409693184.0,
            955
        ],
        [
            20240704,
            8785.78,
            8786.02,
            8786.84,
            8783.48,
            8783.48,
            23725660,
            2372567040.0,
            956
        ],
        [
            20240704,
            8783.48,
            8783.43,
            8783.43,
            8781.45,
            8783.13,
            19537991,
            1953800192.0,
            957
        ],
        [
            20240704,
            8783.13,
            8783.4,
            8783.4,
            8778.61,
            8778.73,
            18288057,
            1828806656.0,
            958
        ],
        [
            20240704,
            8778.73,
            8778.46,
            8783.42,
            8777.91,
            8781.89,
            17142653,
            1714266112.0,
            959
        ],
        [
            20240704,
            8781.89,
            8780.35,
            8780.35,
            8770.44,
            8770.44,
            20092674,
            2009268224.0,
            1000
        ],
        [
            20240704,
            8770.44,
            8769.32,
            8769.32,
            8764.24,
            8764.7,
            25989520,
            2598952960.0,
            1001
        ],
        [
            20240704,
            8764.7,
            8764.28,
            8767.58,
            8762.56,
            8764.55,
            21951766,
            2195177472.0,
            1002
        ],
        [
            20240704,
            8764.55,
            8764.61,
            8764.7,
            8763.25,
            8763.38,
            17148961,
            1714896896.0,
            1003
        ],
        [
            20240704,
            8763.38,
            8762.88,
            8765.99,
            8762.69,
            8764.65,
            19426906,
            1942691840.0,
            1004
        ],
        [
            20240704,
            8764.65,
            8764.64,
            8764.64,
            8757.3,
            8757.3,
            17079982,
            1707999232.0,
            1005
        ],
        [
            20240704,
            8757.3,
            8757.04,
            8757.04,
            8753.98,
            8754.51,
            17434858,
            1743486976.0,
            1006
        ],
        [
            20240704,
            8754.51,
            8754.26,
            8754.26,
            8750.32,
            8751.94,
            18140192,
            1814020096.0,
            1007
        ],
        [
            20240704,
            8751.94,
            8751.71,
            8753.13,
            8751.17,
            8752.96,
            16640893,
            1664090112.0,
            1008
        ],
        [
            20240704,
            8752.96,
            8752.87,
            8752.87,
            8750.16,
            8752.57,
            15472877,
            1547288576.0,
            1009
        ],
        [
            20240704,
            8752.57,
            8753.03,
            8757.01,
            8752.31,
            8754.86,
            17564213,
            1756422144.0,
            1010
        ],
        [
            20240704,
            8754.86,
            8754.74,
            8755.23,
            8745.42,
            8745.42,
            24531507,
            2453151744.0,
            1011
        ],
        [
            20240704,
            8745.42,
            8746.59,
            8750.29,
            8746.59,
            8750.29,
            18473767,
            1847377920.0,
            1012
        ],
        [
            20240704,
            8750.29,
            8750.53,
            8752.82,
            8749.87,
            8752.36,
            12796876,
            1279688704.0,
            1013
        ],
        [
            20240704,
            8752.36,
            8751.94,
            8753.36,
            8751.05,
            8751.05,
            13515561,
            1351557120.0,
            1014
        ],
        [
            20240704,
            8751.05,
            8750.32,
            8754.21,
            8750.31,
            8754.21,
            13785408,
            1378541568.0,
            1015
        ],
        [
            20240704,
            8754.21,
            8755.13,
            8760.07,
            8755.13,
            8759.07,
            15748536,
            1574854656.0,
            1016
        ],
        [
            20240704,
            8759.07,
            8759.1,
            8759.1,
            8755.95,
            8755.95,
            11768943,
            1176895488.0,
            1017
        ],
        [
            20240704,
            8755.95,
            8755.2,
            8756.94,
            8752.39,
            8752.39,
            14166741,
            1416675328.0,
            1018
        ],
        [
            20240704,
            8752.39,
            8752.89,
            8752.89,
            8747.64,
            8748.66,
            14393742,
            1439375360.0,
            1019
        ],
        [
            20240704,
            8748.66,
            8748.84,
            8749.56,
            8745.76,
            8745.76,
            10930330,
            1093033984.0,
            1020
        ],
        [
            20240704,
            8745.76,
            8745.92,
            8747.47,
            8745.72,
            8746.43,
            11361476,
            1136148480.0,
            1021
        ],
        [
            20240704,
            8746.43,
            8746.96,
            8754.68,
            8746.49,
            8754.5,
            14039686,
            1403969536.0,
            1022
        ],
        [
            20240704,
            8754.5,
            8754.68,
            8755.37,
            8753.72,
            8754.49,
            10308395,
            1030840320.0,
            1023
        ],
        [
            20240704,
            8754.49,
            8754.25,
            8754.41,
            8753.35,
            8754.22,
            10223114,
            1022312448.0,
            1024
        ],
        [
            20240704,
            8754.22,
            8754.45,
            8759.78,
            8754.45,
            8757.54,
            12161669,
            1216167936.0,
            1025
        ],
        [
            20240704,
            8757.54,
            8757.91,
            8758.53,
            8754.21,
            8754.21,
            10653030,
            1065304064.0,
            1026
        ],
        [
            20240704,
            8754.21,
            8752.45,
            8752.45,
            8749.67,
            8749.81,
            12885516,
            1288552448.0,
            1027
        ],
        [
            20240704,
            8749.81,
            8749.68,
            8750.09,
            8747.56,
            8747.66,
            9472890,
            947290112.0,
            1028
        ],
        [
            20240704,
            8747.66,
            8747.43,
            8755.42,
            8745.82,
            8755.23,
            12205906,
            1220591616.0,
            1029
        ],
        [
            20240704,
            8755.23,
            8755.07,
            8755.07,
            8747.82,
            8748.94,
            8774605,
            877461504.0,
            1030
        ],
        [
            20240704,
            8748.94,
            8749.22,
            8749.22,
            8745.18,
            8746.47,
            8364187,
            836419584.0,
            1031
        ],
        [
            20240704,
            8746.47,
            8746.99,
            8749.44,
            8746.87,
            8749.23,
            7999643,
            799965184.0,
            1032
        ],
        [
            20240704,
            8749.23,
            8749.13,
            8749.17,
            8744.54,
            8745.03,
            9833996,
            983400448.0,
            1033
        ],
        [
            20240704,
            8745.03,
            8744.5,
            8745.93,
            8743.91,
            8745.1,
            9814170,
            981417984.0,
            1034
        ],
        [
            20240704,
            8745.1,
            8744.93,
            8745.08,
            8737.4,
            8737.82,
            14083676,
            1408368640.0,
            1035
        ],
        [
            20240704,
            8737.82,
            8737.02,
            8737.8,
            8735.85,
            8737.8,
            12528343,
            1252835328.0,
            1036
        ],
        [
            20240704,
            8737.8,
            8738.16,
            8738.16,
            8736.61,
            8737.27,
            10362706,
            1036271616.0,
            1037
        ],
        [
            20240704,
            8737.27,
            8737.31,
            8737.31,
            8735.94,
            8736.34,
            8750686,
            875069440.0,
            1038
        ],
        [
            20240704,
            8736.34,
            8736.16,
            8736.16,
            8734.99,
            8735.88,
            8777555,
            877756416.0,
            1039
        ],
        [
            20240704,
            8735.88,
            8735.88,
            8739.04,
            8734.93,
            8738.94,
            10099088,
            1009909760.0,
            1040
        ],
        [
            20240704,
            8738.94,
            8737.76,
            8737.92,
            8736.52,
            8736.69,
            7791566,
            779157504.0,
            1041
        ],
        [
            20240704,
            8736.69,
            8735.96,
            8741.67,
            8735.43,
            8741.58,
            9702922,
            970293248.0,
            1042
        ],
        [
            20240704,
            8741.58,
            8741.31,
            8743.28,
            8741.31,
            8743.28,
            7653284,
            765329408.0,
            1043
        ],
        [
            20240704,
            8743.28,
            8742.51,
            8743.04,
            8736.11,
            8736.24,
            8563742,
            856375296.0,
            1044
        ],
        [
            20240704,
            8736.24,
            8736.21,
            8736.82,
            8735.76,
            8736.36,
            7319215,
            731922432.0,
            1045
        ],
        [
            20240704,
            8736.36,
            8735.93,
            8738.78,
            8735.93,
            8738.26,
            7621337,
            762134528.0,
            1046
        ],
        [
            20240704,
            8738.26,
            8738.83,
            8739.01,
            8736.01,
            8736.24,
            7253681,
            725368832.0,
            1047
        ],
        [
            20240704,
            8736.24,
            8735.69,
            8737.76,
            8735.48,
            8737.76,
            6890608,
            689061888.0,
            1048
        ],
        [
            20240704,
            8737.76,
            8737.96,
            8745.07,
            8737.71,
            8745.07,
            10675641,
            1067565056.0,
            1049
        ],
        [
            20240704,
            8745.07,
            8745.24,
            8745.43,
            8738.16,
            8740.88,
            8657623,
            865763328.0,
            1050
        ],
        [
            20240704,
            8740.88,
            8740.15,
            8743.06,
            8740.15,
            8743.06,
            6573579,
            657358848.0,
            1051
        ],
        [
            20240704,
            8743.06,
            8743.4,
            8746.02,
            8742.83,
            8746.02,
            6611752,
            661176320.0,
            1052
        ],
        [
            20240704,
            8746.02,
            8745.76,
            8752.52,
            8745.21,
            8752.52,
            9395561,
            939556864.0,
            1053
        ],
        [
            20240704,
            8752.52,
            8752.47,
            8752.47,
            8748.73,
            8750.01,
            7865622,
            786563072.0,
            1054
        ],
        [
            20240704,
            8750.01,
            8749.8,
            8750.42,
            8749.06,
            8749.06,
            7139809,
            713981952.0,
            1055
        ],
        [
            20240704,
            8749.06,
            8748.91,
            8748.91,
            8744.59,
            8744.59,
            7546297,
            754630656.0,
            1056
        ],
        [
            20240704,
            8744.59,
            8744.42,
            8744.42,
            8741.93,
            8742.6,
            7496325,
            749633536.0,
            1057
        ],
        [
            20240704,
            8742.6,
            8742.65,
            8742.75,
            8741.47,
            8742.25,
            5739471,
            573947904.0,
            1058
        ],
        [
            20240704,
            8742.25,
            8742.22,
            8742.68,
            8741.82,
            8742.25,
            5599386,
            559939584.0,
            1059
        ],
        [
            20240704,
            8742.25,
            8742.41,
            8743.06,
            8741.32,
            8742.18,
            5338714,
            533872640.0,
            1100
        ],
        [
            20240704,
            8742.18,
            8742.45,
            8742.91,
            8740.51,
            8741.04,
            7107700,
            710770688.0,
            1101
        ],
        [
            20240704,
            8741.04,
            8741.4,
            8741.4,
            8740.18,
            8740.54,
            6134320,
            613433344.0,
            1102
        ],
        [
            20240704,
            8740.54,
            8740.21,
            8743.01,
            8740.21,
            8742.77,
            5793212,
            579321856.0,
            1103
        ],
        [
            20240704,
            8742.77,
            8742.82,
            8742.85,
            8741.13,
            8741.13,
            5746513,
            574652416.0,
            1104
        ],
        [
            20240704,
            8741.13,
            8741.47,
            8742.57,
            8741.17,
            8742.17,
            5998007,
            599801856.0,
            1105
        ],
        [
            20240704,
            8742.17,
            8742.04,
            8742.31,
            8740.53,
            8741.95,
            7442590,
            744259584.0,
            1106
        ],
        [
            20240704,
            8741.95,
            8743.08,
            8752.42,
            8743.08,
            8752.42,
            9228279,
            922828800.0,
            1107
        ],
        [
            20240704,
            8752.42,
            8752.2,
            8752.2,
            8748.24,
            8752.2,
            6344533,
            634454016.0,
            1108
        ],
        [
            20240704,
            8752.2,
            8751.34,
            8753.98,
            8750.97,
            8753.98,
            5348383,
            534839296.0,
            1109
        ],
        [
            20240704,
            8753.98,
            8753.67,
            8753.67,
            8752.05,
            8752.79,
            5133915,
            513392640.0,
            1110
        ],
        [
            20240704,
            8752.79,
            8751.66,
            8752.3,
            8749.45,
            8749.45,
            5918709,
            591872000.0,
            1111
        ],
        [
            20240704,
            8749.45,
            8748.77,
            8749.79,
            8747.95,
            8749.79,
            5573010,
            557301760.0,
            1112
        ],
        [
            20240704,
            8749.79,
            8749.48,
            8751.98,
            8749.48,
            8751.42,
            5005791,
            500580352.0,
            1113
        ],
        [
            20240704,
            8751.42,
            8751.34,
            8752.09,
            8750.34,
            8752.05,
            4929934,
            492994560.0,
            1114
        ],
        [
            20240704,
            8752.05,
            8751.53,
            8752.5,
            8747.31,
            8747.31,
            6853255,
            685326336.0,
            1115
        ],
        [
            20240704,
            8747.31,
            8747.29,
            8747.29,
            8742.31,
            8742.49,
            8496569,
            849657856.0,
            1116
        ],
        [
            20240704,
            8742.49,
            8742.75,
            8743.3,
            8741.37,
            8741.91,
            6620273,
            662028288.0,
            1117
        ],
        [
            20240704,
            8741.91,
            8741.96,
            8741.96,
            8736.04,
            8736.35,
            9290375,
            929038336.0,
            1118
        ],
        [
            20240704,
            8736.35,
            8735.92,
            8737.11,
            8733.27,
            8735.67,
            10674493,
            1067450368.0,
            1119
        ],
        [
            20240704,
            8735.67,
            8735.1,
            8735.1,
            8731.92,
            8731.92,
            8516721,
            851673088.0,
            1120
        ],
        [
            20240704,
            8731.92,
            8732.25,
            8732.25,
            8728.83,
            8728.83,
            8957285,
            895729664.0,
            1121
        ],
        [
            20240704,
            8728.83,
            8727.46,
            8727.88,
            8726.79,
            8726.87,
            10132838,
            1013284864.0,
            1122
        ],
        [
            20240704,
            8726.87,
            8727.11,
            8728.61,
            8726.82,
            8728.61,
            7504846,
            750485504.0,
            1123
        ],
        [
            20240704,
            8728.61,
            8728.48,
            8729.28,
            8727.98,
            8729.28,
            6142353,
            614236160.0,
            1124
        ],
        [
            20240704,
            8729.28,
            8729.09,
            8729.59,
            8726.86,
            8727.39,
            6396466,
            639647744.0,
            1125
        ],
        [
            20240704,
            8727.39,
            8727.05,
            8729.08,
            8726.98,
            8728.68,
            6714975,
            671498240.0,
            1126
        ],
        [
            20240704,
            8728.68,
            8728.9,
            8729.19,
            8722.49,
            8723.33,
            9916733,
            991674368.0,
            1127
        ],
        [
            20240704,
            8723.33,
            8723.5,
            8725.15,
            8723.11,
            8724.71,
            7924276,
            792428544.0,
            1128
        ],
        [
            20240704,
            8724.71,
            8724.29,
            8724.88,
            8722.16,
            8724.08,
            6560964,
            656097280.0,
            1129
        ],
        [
            20240704,
            8724.08,
            8724.64,
            8725.92,
            8724.37,
            8725.26,
            7099831,
            709984256.0,
            1130
        ],
        [
            20240704,
            8725.26,
            8724.32,
            8729.1,
            8721.51,
            8726.41,
            18513093,
            1851310080.0,
            1301
        ],
        [
            20240704,
            8726.41,
            8726.9,
            8727.41,
            8721.93,
            8721.93,
            7476829,
            747683840.0,
            1302
        ],
        [
            20240704,
            8721.93,
            8721.73,
            8721.73,
            8717.57,
            8719.59,
            11182071,
            1118208000.0,
            1303
        ],
        [
            20240704,
            8719.59,
            8719.37,
            8720.38,
            8718.99,
            8719.07,
            7631004,
            763101184.0,
            1304
        ],
        [
            20240704,
            8719.07,
            8718.75,
            8720.05,
            8714.41,
            8714.41,
            10303396,
            1030340608.0,
            1305
        ],
        [
            20240704,
            8714.41,
            8714.55,
            8715.23,
            8713.39,
            8714.74,
            9425707,
            942571520.0,
            1306
        ],
        [
            20240704,
            8714.74,
            8715.59,
            8718.43,
            8715.59,
            8717.82,
            8946473,
            894648320.0,
            1307
        ],
        [
            20240704,
            8717.82,
            8718.08,
            8718.12,
            8716.99,
            8717.23,
            6619454,
            661946368.0,
            1308
        ],
        [
            20240704,
            8717.23,
            8717.58,
            8717.58,
            8711.7,
            8711.7,
            9610520,
            961052672.0,
            1309
        ],
        [
            20240704,
            8711.7,
            8711.58,
            8712.43,
            8708.8,
            8708.8,
            9493209,
            949321728.0,
            1310
        ],
        [
            20240704,
            8708.8,
            8709.06,
            8710.89,
            8708.78,
            8708.78,
            9432751,
            943276032.0,
            1311
        ],
        [
            20240704,
            8708.78,
            8708.34,
            8720.93,
            8708.34,
            8720.76,
            13893458,
            1389346816.0,
            1312
        ],
        [
            20240704,
            8720.76,
            8721.35,
            8721.35,
            8718.13,
            8718.54,
            7183229,
            718323712.0,
            1313
        ],
        [
            20240704,
            8718.54,
            8718.9,
            8723.83,
            8717.73,
            8723.39,
            8152013,
            815202304.0,
            1314
        ],
        [
            20240704,
            8723.39,
            8724.02,
            8727.88,
            8724.02,
            8727.88,
            7410965,
            741097472.0,
            1315
        ],
        [
            20240704,
            8727.88,
            8726.54,
            8726.54,
            8717.38,
            8720.01,
            10740684,
            1074069504.0,
            1316
        ],
        [
            20240704,
            8720.01,
            8721.67,
            8724.69,
            8719.6,
            8721.76,
            7026599,
            702660608.0,
            1317
        ],
        [
            20240704,
            8721.76,
            8720.19,
            8724.49,
            8720.19,
            8720.45,
            7615436,
            761544704.0,
            1318
        ],
        [
            20240704,
            8720.45,
            8719.46,
            8722.67,
            8718.0,
            8721.34,
            9341818,
            934182912.0,
            1319
        ],
        [
            20240704,
            8721.34,
            8720.86,
            8721.04,
            8715.36,
            8718.33,
            9603474,
            960348160.0,
            1320
        ],
        [
            20240704,
            8718.33,
            8717.98,
            8721.26,
            8715.28,
            8715.66,
            10118750,
            1011875840.0,
            1321
        ],
        [
            20240704,
            8715.66,
            8714.79,
            8714.79,
            8706.08,
            8706.08,
            12573399,
            1257340928.0,
            1322
        ],
        [
            20240704,
            8706.08,
            8705.99,
            8709.4,
            8705.3,
            8705.44,
            11729298,
            1172930560.0,
            1323
        ],
        [
            20240704,
            8705.44,
            8705.69,
            8705.69,
            8700.42,
            8700.73,
            13796629,
            1379663872.0,
            1324
        ],
        [
            20240704,
            8700.73,
            8699.13,
            8699.13,
            8695.9,
            8697.48,
            14638603,
            1463861248.0,
            1325
        ],
        [
            20240704,
            8697.48,
            8696.54,
            8702.8,
            8695.56,
            8698.74,
            13717329,
            1371734016.0,
            1326
        ],
        [
            20240704,
            8698.74,
            8698.26,
            8699.04,
            8696.67,
            8696.67,
            8990874,
            899088384.0,
            1327
        ],
        [
            20240704,
            8696.67,
            8695.83,
            8698.51,
            8692.63,
            8698.51,
            12363193,
            1236320256.0,
            1328
        ],
        [
            20240704,
            8698.51,
            8698.31,
            8699.25,
            8691.78,
            8692.01,
            11320516,
            1132052480.0,
            1329
        ],
        [
            20240704,
            8692.01,
            8691.86,
            8695.46,
            8688.9,
            8695.46,
            12343041,
            1234305024.0,
            1330
        ],
        [
            20240704,
            8695.46,
            8694.02,
            8694.04,
            8690.22,
            8690.76,
            9746341,
            974635008.0,
            1331
        ],
        [
            20240704,
            8690.76,
            8690.79,
            8700.86,
            8690.52,
            8698.97,
            12255877,
            1225588736.0,
            1332
        ],
        [
            20240704,
            8698.97,
            8699.01,
            8704.35,
            8699.01,
            8702.09,
            9295614,
            929562624.0,
            1333
        ],
        [
            20240704,
            8702.09,
            8702.21,
            8708.14,
            8702.08,
            8708.0,
            7978507,
            797851648.0,
            1334
        ],
        [
            20240704,
            8708.0,
            8707.72,
            8708.29,
            8700.59,
            8700.59,
            8945818,
            894582784.0,
            1335
        ],
        [
            20240704,
            8700.59,
            8698.14,
            8701.09,
            8697.28,
            8700.03,
            9306101,
            930611200.0,
            1336
        ],
        [
            20240704,
            8700.03,
            8698.03,
            8710.64,
            8696.68,
            8710.55,
            10721352,
            1072136192.0,
            1337
        ],
        [
            20240704,
            8710.55,
            8709.58,
            8711.42,
            8705.42,
            8711.42,
            8094012,
            809402368.0,
            1338
        ],
        [
            20240704,
            8711.42,
            8711.19,
            8711.24,
            8707.38,
            8708.05,
            6477404,
            647741440.0,
            1339
        ],
        [
            20240704,
            8708.05,
            8708.52,
            8718.54,
            8708.52,
            8715.11,
            10800652,
            1080066048.0,
            1340
        ],
        [
            20240704,
            8715.11,
            8716.28,
            8719.63,
            8714.23,
            8719.63,
            6760358,
            676036608.0,
            1341
        ],
        [
            20240704,
            8719.63,
            8719.62,
            8719.62,
            8710.73,
            8713.41,
            8981863,
            898187264.0,
            1342
        ],
        [
            20240704,
            8713.41,
            8712.51,
            8715.37,
            8711.39,
            8711.8,
            5927556,
            592756736.0,
            1343
        ],
        [
            20240704,
            8711.8,
            8708.41,
            8708.41,
            8703.66,
            8703.66,
            10207221,
            1020723200.0,
            1344
        ],
        [
            20240704,
            8703.66,
            8702.8,
            8704.0,
            8701.72,
            8702.54,
            8210341,
            821035008.0,
            1345
        ],
        [
            20240704,
            8702.54,
            8702.5,
            8711.42,
            8702.32,
            8708.75,
            8380243,
            838025216.0,
            1346
        ],
        [
            20240704,
            8708.75,
            8709.71,
            8718.87,
            8709.71,
            8712.92,
            10853407,
            1085341696.0,
            1347
        ],
        [
            20240704,
            8712.92,
            8713.95,
            8717.4,
            8713.49,
            8716.35,
            5915599,
            591560704.0,
            1348
        ],
        [
            20240704,
            8716.35,
            8715.46,
            8724.65,
            8715.33,
            8724.65,
            7709154,
            770916352.0,
            1349
        ],
        [
            20240704,
            8724.65,
            8723.88,
            8732.67,
            8723.88,
            8726.42,
            12849469,
            1284947968.0,
            1350
        ],
        [
            20240704,
            8726.42,
            8725.5,
            8726.08,
            8719.27,
            8721.54,
            9205013,
            920502272.0,
            1351
        ],
        [
            20240704,
            8721.54,
            8721.66,
            8726.12,
            8721.28,
            8721.68,
            5784034,
            578404352.0,
            1352
        ],
        [
            20240704,
            8721.68,
            8721.94,
            8723.64,
            8720.08,
            8720.67,
            5204697,
            520470528.0,
            1353
        ],
        [
            20240704,
            8720.67,
            8721.28,
            8726.46,
            8720.2,
            8724.52,
            6052567,
            605257728.0,
            1354
        ],
        [
            20240704,
            8724.52,
            8724.56,
            8725.09,
            8722.49,
            8724.41,
            5769943,
            576995328.0,
            1355
        ],
        [
            20240704,
            8724.41,
            8724.41,
            8725.24,
            8716.74,
            8716.78,
            7409492,
            740950016.0,
            1356
        ],
        [
            20240704,
            8716.78,
            8719.64,
            8723.27,
            8718.28,
            8719.46,
            6652223,
            665223168.0,
            1357
        ],
        [
            20240704,
            8719.46,
            8719.43,
            8725.75,
            8718.94,
            8724.49,
            6842766,
            684277760.0,
            1358
        ],
        [
            20240704,
            8724.49,
            8724.79,
            8728.07,
            8723.74,
            8728.07,
            6198386,
            619839488.0,
            1359
        ],
        [
            20240704,
            8728.07,
            8726.9,
            8727.15,
            8718.27,
            8722.17,
            9946225,
            994623488.0,
            1400
        ],
        [
            20240704,
            8722.17,
            8722.17,
            8725.35,
            8719.92,
            8723.31,
            7793369,
            779337728.0,
            1401
        ],
        [
            20240704,
            8723.31,
            8722.26,
            8722.26,
            8717.05,
            8718.74,
            8123178,
            812318720.0,
            1402
        ],
        [
            20240704,
            8718.74,
            8719.36,
            8720.05,
            8715.01,
            8715.62,
            8173641,
            817364992.0,
            1403
        ],
        [
            20240704,
            8715.62,
            8714.12,
            8714.45,
            8708.29,
            8708.85,
            11308555,
            1130856448.0,
            1404
        ],
        [
            20240704,
            8708.85,
            8709.09,
            8709.09,
            8701.75,
            8702.05,
            13466984,
            1346699264.0,
            1405
        ],
        [
            20240704,
            8702.05,
            8702.37,
            8702.64,
            8696.72,
            8696.73,
            13340498,
            1334050816.0,
            1406
        ],
        [
            20240704,
            8696.73,
            8696.5,
            8700.0,
            8695.36,
            8696.7,
            11774352,
            1177436160.0,
            1407
        ],
        [
            20240704,
            8696.7,
            8696.58,
            8696.58,
            8694.31,
            8696.03,
            10473297,
            1047330816.0,
            1408
        ],
        [
            20240704,
            8696.03,
            8696.75,
            8702.35,
            8693.0,
            8696.89,
            11508439,
            1150844928.0,
            1409
        ],
        [
            20240704,
            8696.89,
            8697.28,
            8698.97,
            8695.42,
            8695.42,
            7751423,
            775143424.0,
            1410
        ],
        [
            20240704,
            8695.42,
            8695.13,
            8695.13,
            8687.19,
            8687.19,
            12516055,
            1251606528.0,
            1411
        ],
        [
            20240704,
            8687.19,
            8687.94,
            8688.36,
            8685.03,
            8685.03,
            13512860,
            1351286784.0,
            1412
        ],
        [
            20240704,
            8685.03,
            8684.89,
            8689.97,
            8684.89,
            8685.25,
            11489108,
            1148911616.0,
            1413
        ],
        [
            20240704,
            8685.25,
            8685.34,
            8688.09,
            8684.67,
            8686.02,
            9985056,
            998506496.0,
            1414
        ],
        [
            20240704,
            8686.02,
            8685.99,
            8685.99,
            8679.33,
            8679.75,
            13580851,
            1358086144.0,
            1415
        ],
        [
            20240704,
            8679.75,
            8681.33,
            8694.16,
            8681.33,
            8691.92,
            16185417,
            1618542592.0,
            1416
        ],
        [
            20240704,
            8691.92,
            8692.0,
            8697.36,
            8690.18,
            8692.03,
            9765511,
            976551936.0,
            1417
        ],
        [
            20240704,
            8692.03,
            8691.88,
            8695.14,
            8691.33,
            8693.98,
            7712922,
            771293184.0,
            1418
        ],
        [
            20240704,
            8693.98,
            8694.05,
            8694.05,
            8689.31,
            8690.67,
            7980472,
            798048256.0,
            1419
        ],
        [
            20240704,
            8690.67,
            8691.56,
            8694.31,
            8685.97,
            8686.02,
            9645907,
            964591616.0,
            1420
        ],
        [
            20240704,
            8686.02,
            8685.65,
            8687.11,
            8681.46,
            8681.46,
            10629112,
            1062912000.0,
            1421
        ],
        [
            20240704,
            8681.46,
            8681.56,
            8681.56,
            8674.73,
            8674.73,
            14853562,
            1485357056.0,
            1422
        ],
        [
            20240704,
            8674.73,
            8674.47,
            8674.72,
            8672.47,
            8673.76,
            14751979,
            1475198976.0,
            1423
        ],
        [
            20240704,
            8673.76,
            8675.07,
            8678.82,
            8675.07,
            8676.13,
            13044769,
            1304477696.0,
            1424
        ],
        [
            20240704,
            8676.13,
            8676.4,
            8683.51,
            8675.44,
            8683.42,
            12682517,
            1268252672.0,
            1425
        ],
        [
            20240704,
            8683.42,
            8684.71,
            8685.91,
            8679.42,
            8679.42,
            9247447,
            924745728.0,
            1426
        ],
        [
            20240704,
            8679.42,
            8678.1,
            8678.1,
            8675.21,
            8675.77,
            9269077,
            926908416.0,
            1427
        ],
        [
            20240704,
            8675.77,
            8675.53,
            8680.21,
            8675.53,
            8676.15,
            9453231,
            945324032.0,
            1428
        ],
        [
            20240704,
            8676.15,
            8675.58,
            8675.89,
            8673.04,
            8673.04,
            9227458,
            922746880.0,
            1429
        ],
        [
            20240704,
            8673.04,
            8672.91,
            8672.91,
            8670.34,
            8671.77,
            10818020,
            1081802752.0,
            1430
        ],
        [
            20240704,
            8671.77,
            8670.93,
            8677.22,
            8670.93,
            8674.57,
            13308385,
            1330839552.0,
            1431
        ],
        [
            20240704,
            8674.57,
            8674.93,
            8680.63,
            8674.93,
            8679.8,
            10452981,
            1045299200.0,
            1432
        ],
        [
            20240704,
            8679.8,
            8676.38,
            8676.38,
            8671.99,
            8671.99,
            11127348,
            1112735744.0,
            1433
        ],
        [
            20240704,
            8671.99,
            8671.8,
            8677.41,
            8671.62,
            8677.4,
            12659908,
            1265991680.0,
            1434
        ],
        [
            20240704,
            8677.4,
            8677.27,
            8688.95,
            8677.27,
            8688.95,
            14621726,
            1462173696.0,
            1435
        ],
        [
            20240704,
            8688.95,
            8691.22,
            8692.97,
            8687.17,
            8689.36,
            12200829,
            1220083712.0,
            1436
        ],
        [
            20240704,
            8689.36,
            8689.89,
            8693.46,
            8688.47,
            8691.74,
            9311675,
            931168256.0,
            1437
        ],
        [
            20240704,
            8691.74,
            8692.23,
            8694.87,
            8689.61,
            8689.62,
            10189200,
            1018920960.0,
            1438
        ],
        [
            20240704,
            8689.62,
            8688.52,
            8694.37,
            8688.52,
            8693.93,
            8540970,
            854097920.0,
            1439
        ],
        [
            20240704,
            8693.93,
            8694.54,
            8697.12,
            8694.33,
            8695.26,
            9695058,
            969506816.0,
            1440
        ],
        [
            20240704,
            8695.26,
            8695.77,
            8697.26,
            8690.83,
            8691.55,
            11123745,
            1112375296.0,
            1441
        ],
        [
            20240704,
            8691.55,
            8691.26,
            8697.99,
            8691.26,
            8696.16,
            10623377,
            1062338560.0,
            1442
        ],
        [
            20240704,
            8696.16,
            8696.25,
            8698.13,
            8695.03,
            8696.27,
            10319945,
            1031995392.0,
            1443
        ],
        [
            20240704,
            8696.27,
            8695.8,
            8699.31,
            8695.62,
            8698.03,
            10218364,
            1021837312.0,
            1444
        ],
        [
            20240704,
            8698.03,
            8697.72,
            8698.38,
            8690.01,
            8690.01,
            11911485,
            1191149568.0,
            1445
        ],
        [
            20240704,
            8690.01,
            8690.14,
            8690.65,
            8687.66,
            8688.43,
            14190173,
            1419018240.0,
            1446
        ],
        [
            20240704,
            8688.43,
            8688.89,
            8689.53,
            8684.0,
            8684.52,
            14466407,
            1446641664.0,
            1447
        ],
        [
            20240704,
            8684.52,
            8684.76,
            8686.42,
            8680.89,
            8680.89,
            14688574,
            1468858368.0,
            1448
        ],
        [
            20240704,
            8680.89,
            8680.6,
            8683.15,
            8680.31,
            8681.08,
            14965462,
            1496547328.0,
            1449
        ],
        [
            20240704,
            8681.08,
            8680.26,
            8687.43,
            8680.26,
            8686.03,
            16233913,
            1623392256.0,
            1450
        ],
        [
            20240704,
            8686.03,
            8686.44,
            8686.44,
            8683.58,
            8684.7,
            15641793,
            1564180480.0,
            1451
        ],
        [
            20240704,
            8684.7,
            8682.68,
            8684.89,
            8682.68,
            8682.71,
            16795885,
            1679589376.0,
            1452
        ],
        [
            20240704,
            8682.71,
            8683.08,
            8684.88,
            8683.08,
            8684.11,
            16856505,
            1685651456.0,
            1453
        ],
        [
            20240704,
            8684.11,
            8683.55,
            8685.43,
            8683.29,
            8684.04,
            18607299,
            1860730880.0,
            1454
        ],
        [
            20240704,
            8684.04,
            8684.22,
            8685.16,
            8682.96,
            8684.17,
            21589515,
            2158952448.0,
            1455
        ],
        [
            20240704,
            8684.17,
            8683.21,
            8683.85,
            8680.92,
            8680.92,
            24095613,
            2409562112.0,
            1456
        ],
        [
            20240704,
            8680.92,
            8681.71,
            8681.71,
            8678.9,
            8679.32,
            28215859,
            2821586944.0,
            1457
        ],
        [
            20240704,
            8679.32,
            8680.34,
            8680.34,
            8680.33,
            8680.33,
            2203647,
            220364800.0,
            1458
        ],
        [
            20240704,
            8680.33,
            8680.33,
            8680.33,
            8680.33,
            8680.33,
            0,
            0.0,
            1459
        ],
        [
            20240704,
            8680.33,
            8673.83,
            8673.83,
            8673.83,
            8673.83,
            45193952,
            4519395328.0,
            1500
        ],
        [
            20240705,
            8673.83,
            8664.8,
            8685.27,
            8664.8,
            8673.67,
            101875803,
            10187581440.0,
            931
        ],
        [
            20240705,
            8673.67,
            8673.39,
            8676.02,
            8663.37,
            8663.37,
            48857476,
            4885748736.0,
            932
        ],
        [
            20240705,
            8663.37,
            8663.27,
            8663.27,
            8643.75,
            8643.75,
            55799318,
            5579932672.0,
            933
        ],
        [
            20240705,
            8643.75,
            8642.38,
            8644.35,
            8626.26,
            8626.26,
            48924477,
            4892448768.0,
            934
        ],
        [
            20240705,
            8626.26,
            8623.02,
            8634.0,
            8621.89,
            8629.98,
            51152476,
            5115248640.0,
            935
        ],
        [
            20240705,
            8629.98,
            8629.23,
            8630.68,
            8622.44,
            8626.96,
            40864800,
            4086480896.0,
            936
        ],
        [
            20240705,
            8626.96,
            8626.49,
            8626.49,
            8609.8,
            8617.31,
            36553105,
            3655311360.0,
            937
        ],
        [
            20240705,
            8617.31,
            8616.97,
            8623.7,
            8616.33,
            8619.76,
            36904011,
            3690401792.0,
            938
        ],
        [
            20240705,
            8619.76,
            8619.05,
            8619.89,
            8608.01,
            8608.01,
            31123037,
            3112304640.0,
            939
        ],
        [
            20240705,
            8608.01,
            8607.18,
            8622.58,
            8606.15,
            8621.4,
            34775851,
            3477585920.0,
            940
        ],
        [
            20240705,
            8621.4,
            8622.08,
            8626.09,
            8620.33,
            8626.09,
            28943638,
            2894364672.0,
            941
        ],
        [
            20240705,
            8626.09,
            8627.39,
            8644.4,
            8627.39,
            8641.15,
            36541185,
            3654119424.0,
            942
        ],
        [
            20240705,
            8641.15,
            8641.63,
            8641.63,
            8621.28,
            8621.28,
            26334402,
            2633441280.0,
            943
        ],
        [
            20240705,
            8621.28,
            8619.87,
            8619.87,
            8613.61,
            8619.7,
            24319335,
            2431934464.0,
            944
        ],
        [
            20240705,
            8619.7,
            8619.88,
            8623.47,
            8619.88,
            8621.48,
            23598727,
            2359873536.0,
            945
        ],
        [
            20240705,
            8621.48,
            8623.72,
            8647.02,
            8623.72,
            8646.19,
            33009325,
            3300933632.0,
            946
        ],
        [
            20240705,
            8646.19,
            8646.92,
            8650.63,
            8646.9,
            8649.05,
            23286569,
            2328657920.0,
            947
        ],
        [
            20240705,
            8649.05,
            8648.37,
            8648.37,
            8642.02,
            8642.25,
            18910773,
            1891078144.0,
            948
        ],
        [
            20240705,
            8642.25,
            8642.36,
            8644.09,
            8637.66,
            8644.09,
            18639904,
            1863991296.0,
            949
        ],
        [
            20240705,
            8644.09,
            8645.32,
            8650.89,
            8636.52,
            8637.24,
            23024836,
            2302484480.0,
            950
        ],
        [
            20240705,
            8637.24,
            8636.64,
            8636.76,
            8630.92,
            8636.76,
            19711415,
            1971142656.0,
            951
        ],
        [
            20240705,
            8636.76,
            8637.78,
            8649.14,
            8637.78,
            8647.99,
            22009600,
            2200961024.0,
            952
        ],
        [
            20240705,
            8647.99,
            8648.16,
            8650.02,
            8645.79,
            8647.27,
            17749516,
            1774952448.0,
            953
        ],
        [
            20240705,
            8647.27,
            8646.36,
            8646.36,
            8636.15,
            8636.51,
            18311322,
            1831133184.0,
            954
        ],
        [
            20240705,
            8636.51,
            8636.97,
            8640.85,
            8636.19,
            8640.16,
            15711756,
            1571176448.0,
            955
        ],
        [
            20240705,
            8640.16,
            8639.58,
            8639.58,
            8629.21,
            8629.21,
            18331802,
            1833181184.0,
            956
        ],
        [
            20240705,
            8629.21,
            8629.19,
            8629.19,
            8618.73,
            8619.87,
            21020006,
            2102001664.0,
            957
        ],
        [
            20240705,
            8619.87,
            8621.01,
            8621.01,
            8616.73,
            8616.73,
            16398575,
            1639858176.0,
            958
        ],
        [
            20240705,
            8616.73,
            8616.43,
            8622.81,
            8614.31,
            8620.63,
            17803499,
            1780350976.0,
            959
        ],
        [
            20240705,
            8620.63,
            8619.71,
            8619.71,
            8616.0,
            8616.45,
            14665063,
            1466507264.0,
            1000
        ],
        [
            20240705,
            8616.45,
            8615.76,
            8615.76,
            8611.89,
            8611.89,
            18700440,
            1870045184.0,
            1001
        ],
        [
            20240705,
            8611.89,
            8611.36,
            8612.73,
            8608.3,
            8608.3,
            18635398,
            1863540736.0,
            1002
        ],
        [
            20240705,
            8608.3,
            8611.06,
            8615.64,
            8610.53,
            8610.56,
            19070966,
            1907097600.0,
            1003
        ],
        [
            20240705,
            8610.56,
            8610.16,
            8619.85,
            8610.09,
            8616.75,
            14797529,
            1479753728.0,
            1004
        ],
        [
            20240705,
            8616.75,
            8616.25,
            8616.25,
            8604.71,
            8605.12,
            15466896,
            1546690560.0,
            1005
        ],
        [
            20240705,
            8605.12,
            8604.61,
            8611.86,
            8602.31,
            8610.58,
            15350570,
            1535057920.0,
            1006
        ],
        [
            20240705,
            8610.58,
            8610.1,
            8610.1,
            8606.37,
            8609.22,
            11882076,
            1188208640.0,
            1007
        ],
        [
            20240705,
            8609.22,
            8609.06,
            8611.62,
            8608.63,
            8610.86,
            12046735,
            1204674560.0,
            1008
        ],
        [
            20240705,
            8610.86,
            8611.08,
            8624.97,
            8610.86,
            8624.97,
            18086780,
            1808678912.0,
            1009
        ],
        [
            20240705,
            8624.97,
            8625.46,
            8625.61,
            8623.2,
            8623.41,
            14416028,
            1441603584.0,
            1010
        ],
        [
            20240705,
            8623.41,
            8623.44,
            8624.32,
            8615.75,
            8617.29,
            14277664,
            1427767296.0,
            1011
        ],
        [
            20240705,
            8617.29,
            8617.35,
            8617.35,
            8612.86,
            8614.04,
            10781397,
            1078140928.0,
            1012
        ],
        [
            20240705,
            8614.04,
            8615.23,
            8617.8,
            8615.23,
            8615.67,
            12607807,
            1260781568.0,
            1013
        ],
        [
            20240705,
            8615.67,
            8615.07,
            8615.63,
            8610.74,
            8612.31,
            12547757,
            1254776832.0,
            1014
        ],
        [
            20240705,
            8612.31,
            8612.7,
            8618.92,
            8612.1,
            8612.65,
            13193534,
            1319354368.0,
            1015
        ],
        [
            20240705,
            8612.65,
            8612.35,
            8612.35,
            8607.19,
            8609.84,
            12496722,
            1249673216.0,
            1016
        ],
        [
            20240705,
            8609.84,
            8608.46,
            8608.46,
            8605.66,
            8605.66,
            10748060,
            1074806784.0,
            1017
        ],
        [
            20240705,
            8605.66,
            8605.17,
            8611.13,
            8605.17,
            8607.69,
            11169944,
            1116995584.0,
            1018
        ],
        [
            20240705,
            8607.69,
            8607.67,
            8608.14,
            8604.92,
            8605.95,
            9642630,
            964263936.0,
            1019
        ],
        [
            20240705,
            8605.95,
            8605.52,
            8613.24,
            8605.42,
            8611.94,
            12848323,
            1284833280.0,
            1020
        ],
        [
            20240705,
            8611.94,
            8612.75,
            8612.83,
            8608.86,
            8608.99,
            9954582,
            995459072.0,
            1021
        ],
        [
            20240705,
            8608.99,
            8608.08,
            8608.08,
            8603.76,
            8603.76,
            9909689,
            990969856.0,
            1022
        ],
        [
            20240705,
            8603.76,
            8602.92,
            8609.38,
            8602.66,
            8608.13,
            11525233,
            1152524288.0,
            1023
        ],
        [
            20240705,
            8608.13,
            8607.66,
            8607.66,
            8602.38,
            8604.08,
            9008651,
            900866048.0,
            1024
        ],
        [
            20240705,
            8604.08,
            8605.76,
            8614.92,
            8605.76,
            8614.04,
            13118577,
            1311858688.0,
            1025
        ],
        [
            20240705,
            8614.04,
            8614.07,
            8614.08,
            8607.16,
            8607.27,
            9019954,
            901996544.0,
            1026
        ],
        [
            20240705,
            8607.27,
            8606.67,
            8607.07,
            8604.09,
            8604.09,
            7510249,
            751026176.0,
            1027
        ],
        [
            20240705,
            8604.09,
            8604.0,
            8612.16,
            8603.22,
            8608.52,
            9941964,
            994197504.0,
            1028
        ],
        [
            20240705,
            8608.52,
            8608.37,
            8608.37,
            8604.68,
            8604.78,
            7556373,
            755638272.0,
            1029
        ],
        [
            20240705,
            8604.78,
            8605.12,
            8607.72,
            8604.99,
            8606.63,
            8400479,
            840048640.0,
            1030
        ],
        [
            20240705,
            8606.63,
            8607.0,
            8607.0,
            8598.56,
            8598.56,
            13107682,
            1310769152.0,
            1031
        ],
        [
            20240705,
            8598.56,
            8597.51,
            8599.8,
            8597.34,
            8598.88,
            13349511,
            1334951936.0,
            1032
        ],
        [
            20240705,
            8598.88,
            8598.61,
            8600.95,
            8597.44,
            8597.45,
            10486487,
            1048649728.0,
            1033
        ],
        [
            20240705,
            8597.45,
            8597.29,
            8599.19,
            8595.73,
            8595.73,
            10265629,
            1026564096.0,
            1034
        ],
        [
            20240705,
            8595.73,
            8595.43,
            8595.89,
            8585.4,
            8585.4,
            14546442,
            1454645248.0,
            1035
        ],
        [
            20240705,
            8585.4,
            8584.31,
            8584.31,
            8577.1,
            8577.51,
            17400290,
            1740029952.0,
            1036
        ],
        [
            20240705,
            8577.51,
            8577.63,
            8580.76,
            8576.09,
            8576.09,
            14632870,
            1463287808.0,
            1037
        ],
        [
            20240705,
            8576.09,
            8575.05,
            8587.75,
            8573.75,
            8587.07,
            14184112,
            1418412032.0,
            1038
        ],
        [
            20240705,
            8587.07,
            8587.87,
            8600.9,
            8587.87,
            8600.9,
            11903947,
            1190395904.0,
            1039
        ],
        [
            20240705,
            8600.9,
            8601.71,
            8603.71,
            8596.31,
            8598.76,
            10209681,
            1020968960.0,
            1040
        ],
        [
            20240705,
            8598.76,
            8599.73,
            8612.49,
            8599.73,
            8612.49,
            11350498,
            1135050752.0,
            1041
        ],
        [
            20240705,
            8612.49,
            8613.29,
            8621.03,
            8613.29,
            8621.03,
            18786865,
            1878687744.0,
            1042
        ],
        [
            20240705,
            8621.03,
            8622.21,
            8622.21,
            8612.56,
            8612.92,
            12985785,
            1298579456.0,
            1043
        ],
        [
            20240705,
            8612.92,
            8613.12,
            8614.99,
            8608.38,
            8608.84,
            8988092,
            898809856.0,
            1044
        ],
        [
            20240705,
            8608.84,
            8609.39,
            8610.52,
            8602.31,
            8607.07,
            8656806,
            865681408.0,
            1045
        ],
        [
            20240705,
            8607.07,
            8607.38,
            8610.01,
            8607.38,
            8609.24,
            8077792,
            807780352.0,
            1046
        ],
        [
            20240705,
            8609.24,
            8610.28,
            8611.46,
            8606.37,
            8606.62,
            9248266,
            924827648.0,
            1047
        ],
        [
            20240705,
            8606.62,
            8606.84,
            8607.67,
            8603.89,
            8605.08,
            7167991,
            716800000.0,
            1048
        ],
        [
            20240705,
            8605.08,
            8605.63,
            8608.3,
            8604.68,
            8608.03,
            7164385,
            716439552.0,
            1049
        ],
        [
            20240705,
            8608.03,
            8607.93,
            8608.94,
            8601.26,
            8608.94,
            9573814,
            957382656.0,
            1050
        ],
        [
            20240705,
            8608.94,
            8608.7,
            8610.31,
            8605.93,
            8605.93,
            7241720,
            724172800.0,
            1051
        ],
        [
            20240705,
            8605.93,
            8606.24,
            8606.24,
            8603.34,
            8604.02,
            6801645,
            680165376.0,
            1052
        ],
        [
            20240705,
            8604.02,
            8603.86,
            8604.1,
            8601.96,
            8602.71,
            9029540,
            902955008.0,
            1053
        ],
        [
            20240705,
            8602.71,
            8602.05,
            8602.05,
            8598.69,
            8598.82,
            8115151,
            811515904.0,
            1054
        ],
        [
            20240705,
            8598.82,
            8599.68,
            8599.68,
            8598.17,
            8598.28,
            8036177,
            803618816.0,
            1055
        ],
        [
            20240705,
            8598.28,
            8598.89,
            8600.66,
            8597.04,
            8597.38,
            8945983,
            894599168.0,
            1056
        ],
        [
            20240705,
            8597.38,
            8596.75,
            8603.12,
            8596.75,
            8599.79,
            9190761,
            919076864.0,
            1057
        ],
        [
            20240705,
            8599.79,
            8600.64,
            8600.64,
            8595.52,
            8595.94,
            7599216,
            759922688.0,
            1058
        ],
        [
            20240705,
            8595.94,
            8595.87,
            8598.35,
            8595.87,
            8596.83,
            6696787,
            669679616.0,
            1059
        ],
        [
            20240705,
            8596.83,
            8596.31,
            8597.34,
            8595.35,
            8596.17,
            6551297,
            655130624.0,
            1100
        ],
        [
            20240705,
            8596.17,
            8595.86,
            8596.55,
            8594.12,
            8595.76,
            6922887,
            692289536.0,
            1101
        ],
        [
            20240705,
            8595.76,
            8594.6,
            8594.6,
            8590.22,
            8590.92,
            8014224,
            801423360.0,
            1102
        ],
        [
            20240705,
            8590.92,
            8591.09,
            8597.41,
            8590.77,
            8594.21,
            8646319,
            864632832.0,
            1103
        ],
        [
            20240705,
            8594.21,
            8594.06,
            8596.52,
            8593.95,
            8595.75,
            6020782,
            602079232.0,
            1104
        ],
        [
            20240705,
            8595.75,
            8595.6,
            8595.6,
            8592.52,
            8593.17,
            5590211,
            559022080.0,
            1105
        ],
        [
            20240705,
            8593.17,
            8593.32,
            8598.51,
            8593.08,
            8598.51,
            6528525,
            652853248.0,
            1106
        ],
        [
            20240705,
            8598.51,
            8598.14,
            8602.2,
            8595.51,
            8595.51,
            7802053,
            780206080.0,
            1107
        ],
        [
            20240705,
            8595.51,
            8594.39,
            8596.0,
            8594.39,
            8595.17,
            6200843,
            620085248.0,
            1108
        ],
        [
            20240705,
            8595.17,
            8594.96,
            8598.55,
            8594.58,
            8596.51,
            5732916,
            573292544.0,
            1109
        ],
        [
            20240705,
            8596.51,
            8596.25,
            8596.25,
            8588.97,
            8588.97,
            7928536,
            792854528.0,
            1110
        ],
        [
            20240705,
            8588.97,
            8589.03,
            8589.79,
            8587.75,
            8589.06,
            7386717,
            738672640.0,
            1111
        ],
        [
            20240705,
            8589.06,
            8589.13,
            8594.52,
            8589.13,
            8593.17,
            6475111,
            647512064.0,
            1112
        ],
        [
            20240705,
            8593.17,
            8592.22,
            8592.22,
            8589.16,
            8590.29,
            4958444,
            495845376.0,
            1113
        ],
        [
            20240705,
            8590.29,
            8590.15,
            8591.22,
            8588.59,
            8588.59,
            4875541,
            487555072.0,
            1114
        ],
        [
            20240705,
            8588.59,
            8589.11,
            8590.09,
            8588.13,
            8588.13,
            5474212,
            547422208.0,
            1115
        ],
        [
            20240705,
            8588.13,
            8588.12,
            8603.53,
            8587.23,
            8603.53,
            9848577,
            984858624.0,
            1116
        ],
        [
            20240705,
            8603.53,
            8605.54,
            8611.73,
            8602.36,
            8611.73,
            8733316,
            873332736.0,
            1117
        ],
        [
            20240705,
            8611.73,
            8611.77,
            8614.09,
            8607.61,
            8607.61,
            5611673,
            561168384.0,
            1118
        ],
        [
            20240705,
            8607.61,
            8607.69,
            8615.69,
            8605.55,
            8613.66,
            6269000,
            626900992.0,
            1119
        ],
        [
            20240705,
            8613.66,
            8613.7,
            8613.7,
            8603.71,
            8603.71,
            4872099,
            487211008.0,
            1120
        ],
        [
            20240705,
            8603.71,
            8603.19,
            8611.93,
            8603.19,
            8608.85,
            5234843,
            523485184.0,
            1121
        ],
        [
            20240705,
            8608.85,
            8609.86,
            8617.98,
            8609.24,
            8616.53,
            6180854,
            618086400.0,
            1122
        ],
        [
            20240705,
            8616.53,
            8615.95,
            8622.34,
            8614.11,
            8621.5,
            6213786,
            621379584.0,
            1123
        ],
        [
            20240705,
            8621.5,
            8621.95,
            8624.25,
            8617.96,
            8623.01,
            5660006,
            566001664.0,
            1124
        ],
        [
            20240705,
            8623.01,
            8623.51,
            8629.99,
            8622.33,
            8629.03,
            7801397,
            780140544.0,
            1125
        ],
        [
            20240705,
            8629.03,
            8627.29,
            8628.49,
            8624.66,
            8628.49,
            6015212,
            601522176.0,
            1126
        ],
        [
            20240705,
            8628.49,
            8628.39,
            8628.93,
            8626.03,
            8626.39,
            5714894,
            571490304.0,
            1127
        ],
        [
            20240705,
            8626.39,
            8627.53,
            8628.07,
            8624.15,
            8624.15,
            4962211,
            496222208.0,
            1128
        ],
        [
            20240705,
            8624.15,
            8623.83,
            8623.83,
            8621.81,
            8621.81,
            4694007,
            469401600.0,
            1129
        ],
        [
            20240705,
            8621.81,
            8622.41,
            8629.6,
            8622.13,
            8628.95,
            5208137,
            520814592.0,
            1130
        ],
        [
            20240705,
            8628.95,
            8628.34,
            8628.34,
            8619.59,
            8623.54,
            16628277,
            1662828544.0,
            1301
        ],
        [
            20240705,
            8623.54,
            8623.53,
            8630.15,
            8621.98,
            8626.31,
            8872091,
            887209984.0,
            1302
        ],
        [
            20240705,
            8626.31,
            8626.12,
            8629.62,
            8621.83,
            8622.53,
            7068376,
            706838528.0,
            1303
        ],
        [
            20240705,
            8622.53,
            8621.8,
            8630.11,
            8621.23,
            8629.51,
            6569319,
            656932864.0,
            1304
        ],
        [
            20240705,
            8629.51,
            8629.46,
            8629.54,
            8623.23,
            8623.56,
            6784114,
            678412288.0,
            1305
        ],
        [
            20240705,
            8623.56,
            8623.98,
            8628.09,
            8622.65,
            8627.2,
            8684657,
            868466688.0,
            1306
        ],
        [
            20240705,
            8627.2,
            8626.51,
            8627.16,
            8622.03,
            8622.03,
            7534009,
            753401856.0,
            1307
        ],
        [
            20240705,
            8622.03,
            8621.47,
            8621.47,
            8613.39,
            8616.53,
            9828260,
            982827008.0,
            1308
        ],
        [
            20240705,
            8616.53,
            8616.89,
            8636.69,
            8616.89,
            8636.19,
            11111128,
            1111113728.0,
            1309
        ],
        [
            20240705,
            8636.19,
            8635.68,
            8643.44,
            8634.53,
            8638.98,
            9237290,
            923729920.0,
            1310
        ],
        [
            20240705,
            8638.98,
            8638.85,
            8648.8,
            8638.85,
            8645.33,
            11162082,
            1116209152.0,
            1311
        ],
        [
            20240705,
            8645.33,
            8645.91,
            8648.49,
            8644.96,
            8645.71,
            7821876,
            782188544.0,
            1312
        ],
        [
            20240705,
            8645.71,
            8644.16,
            8649.9,
            8642.3,
            8645.46,
            7945411,
            794542080.0,
            1313
        ],
        [
            20240705,
            8645.46,
            8645.66,
            8649.95,
            8642.5,
            8642.5,
            7596761,
            759676928.0,
            1314
        ],
        [
            20240705,
            8642.5,
            8641.39,
            8643.82,
            8636.94,
            8637.86,
            7897897,
            789790720.0,
            1315
        ],
        [
            20240705,
            8637.86,
            8639.86,
            8642.35,
            8639.86,
            8640.58,
            6381557,
            638156800.0,
            1316
        ],
        [
            20240705,
            8640.58,
            8640.53,
            8652.63,
            8640.53,
            8651.85,
            8800982,
            880099328.0,
            1317
        ],
        [
            20240705,
            8651.85,
            8651.38,
            8655.48,
            8650.0,
            8654.51,
            7711285,
            771129344.0,
            1318
        ],
        [
            20240705,
            8654.51,
            8653.74,
            8653.74,
            8644.96,
            8644.96,
            7700473,
            770048000.0,
            1319
        ],
        [
            20240705,
            8644.96,
            8644.48,
            8644.61,
            8638.84,
            8639.32,
            6891590,
            689160192.0,
            1320
        ],
        [
            20240705,
            8639.32,
            8639.26,
            8639.26,
            8635.96,
            8635.96,
            5628546,
            562855936.0,
            1321
        ],
        [
            20240705,
            8635.96,
            8635.79,
            8635.79,
            8631.12,
            8632.05,
            5953772,
            595378176.0,
            1322
        ],
        [
            20240705,
            8632.05,
            8633.87,
            8640.33,
            8633.87,
            8635.24,
            6510336,
            651034624.0,
            1323
        ],
        [
            20240705,
            8635.24,
            8635.02,
            8635.02,
            8628.99,
            8628.99,
            6801317,
            680132608.0,
            1324
        ],
        [
            20240705,
            8628.99,
            8629.74,
            8629.74,
            8627.2,
            8628.96,
            7590533,
            759054336.0,
            1325
        ],
        [
            20240705,
            8628.96,
            8630.03,
            8632.55,
            8628.46,
            8629.04,
            6192325,
            619233280.0,
            1326
        ],
        [
            20240705,
            8629.04,
            8628.82,
            8629.82,
            8628.82,
            8629.09,
            5323152,
            532316160.0,
            1327
        ],
        [
            20240705,
            8629.09,
            8629.33,
            8629.33,
            8625.2,
            8626.08,
            6962863,
            696287232.0,
            1328
        ],
        [
            20240705,
            8626.08,
            8625.69,
            8625.69,
            8623.27,
            8623.61,
            6029794,
            602980352.0,
            1329
        ],
        [
            20240705,
            8623.61,
            8623.42,
            8637.63,
            8623.42,
            8637.63,
            8740692,
            874070016.0,
            1330
        ],
        [
            20240705,
            8637.63,
            8635.35,
            8641.58,
            8635.07,
            8641.16,
            7683106,
            768311296.0,
            1331
        ],
        [
            20240705,
            8641.16,
            8641.04,
            8654.07,
            8641.04,
            8654.07,
            12359588,
            1235959808.0,
            1332
        ],
        [
            20240705,
            8654.07,
            8654.6,
            8663.16,
            8654.6,
            8662.43,
            14216879,
            1421688832.0,
            1333
        ],
        [
            20240705,
            8662.43,
            8663.25,
            8665.41,
            8661.02,
            8663.33,
            10043381,
            1004339200.0,
            1334
        ],
        [
            20240705,
            8663.33,
            8663.22,
            8663.22,
            8654.17,
            8654.95,
            8972196,
            897220608.0,
            1335
        ],
        [
            20240705,
            8654.95,
            8654.62,
            8656.39,
            8654.62,
            8655.72,
            7418175,
            741818368.0,
            1336
        ],
        [
            20240705,
            8655.72,
            8656.0,
            8656.0,
            8650.13,
            8652.76,
            7726357,
            772636672.0,
            1337
        ],
        [
            20240705,
            8652.76,
            8653.97,
            8656.76,
            8653.97,
            8654.45,
            7249257,
            724926464.0,
            1338
        ],
        [
            20240705,
            8654.45,
            8653.99,
            8655.75,
            8653.99,
            8654.39,
            6752492,
            675250176.0,
            1339
        ],
        [
            20240705,
            8654.39,
            8654.55,
            8668.23,
            8654.55,
            8667.74,
            12928768,
            1292877824.0,
            1340
        ],
        [
            20240705,
            8667.74,
            8667.98,
            8674.16,
            8667.98,
            8669.82,
            14385305,
            1438531584.0,
            1341
        ],
        [
            20240705,
            8669.82,
            8669.28,
            8672.18,
            8669.28,
            8672.06,
            9255146,
            925515776.0,
            1342
        ],
        [
            20240705,
            8672.06,
            8672.53,
            8678.67,
            8672.5,
            8678.67,
            12260958,
            1226096640.0,
            1343
        ],
        [
            20240705,
            8678.67,
            8678.45,
            8678.61,
            8675.18,
            8676.96,
            11725855,
            1172586496.0,
            1344
        ],
        [
            20240705,
            8676.96,
            8676.71,
            8677.64,
            8676.53,
            8677.17,
            10592902,
            1059291136.0,
            1345
        ],
        [
            20240705,
            8677.17,
            8677.51,
            8686.64,
            8677.51,
            8686.64,
            15029524,
            1502953472.0,
            1346
        ],
        [
            20240705,
            8686.64,
            8687.04,
            8688.93,
            8685.72,
            8686.75,
            14229332,
            1422934016.0,
            1347
        ],
        [
            20240705,
            8686.75,
            8685.64,
            8685.64,
            8682.14,
            8682.33,
            10514423,
            1051443200.0,
            1348
        ],
        [
            20240705,
            8682.33,
            8681.83,
            8687.77,
            8681.83,
            8687.32,
            10805403,
            1080541184.0,
            1349
        ],
        [
            20240705,
            8687.32,
            8686.75,
            8687.49,
            8685.23,
            8687.45,
            10190346,
            1019035648.0,
            1350
        ],
        [
            20240705,
            8687.45,
            8687.04,
            8694.15,
            8687.04,
            8694.15,
            12692347,
            1269235712.0,
            1351
        ],
        [
            20240705,
            8694.15,
            8694.55,
            8698.14,
            8691.97,
            8691.97,
            17875918,
            1787592704.0,
            1352
        ],
        [
            20240705,
            8691.97,
            8691.74,
            8691.78,
            8681.95,
            8681.95,
            13804001,
            1380401152.0,
            1353
        ],
        [
            20240705,
            8681.95,
            8681.35,
            8683.6,
            8680.4,
            8681.39,
            9503855,
            950386688.0,
            1354
        ],
        [
            20240705,
            8681.39,
            8681.3,
            8685.54,
            8681.3,
            8685.52,
            8046991,
            804700160.0,
            1355
        ],
        [
            20240705,
            8685.52,
            8685.45,
            8693.81,
            8685.45,
            8693.81,
            10733476,
            1073348608.0,
            1356
        ],
        [
            20240705,
            8693.81,
            8694.54,
            8698.77,
            8694.23,
            8697.1,
            12754116,
            1275412480.0,
            1357
        ],
        [
            20240705,
            8697.1,
            8696.49,
            8696.65,
            8688.74,
            8689.79,
            11234828,
            1123483648.0,
            1358
        ],
        [
            20240705,
            8689.79,
            8690.04,
            8698.62,
            8689.73,
            8698.36,
            9834159,
            983416832.0,
            1359
        ],
        [
            20240705,
            8698.36,
            8698.13,
            8698.45,
            8696.83,
            8697.55,
            8896174,
            889618432.0,
            1400
        ],
        [
            20240705,
            8697.55,
            8697.83,
            8699.47,
            8693.67,
            8694.84,
            10232291,
            1023229952.0,
            1401
        ],
        [
            20240705,
            8694.84,
            8694.45,
            8694.73,
            8687.12,
            8687.12,
            10071070,
            1007108096.0,
            1402
        ],
        [
            20240705,
            8687.12,
            8687.4,
            8702.66,
            8687.4,
            8702.66,
            14373183,
            1437319168.0,
            1403
        ],
        [
            20240705,
            8702.66,
            8701.99,
            8704.91,
            8700.54,
            8704.69,
            10026837,
            1002684416.0,
            1404
        ],
        [
            20240705,
            8704.69,
            8705.09,
            8712.69,
            8705.09,
            8711.76,
            13861184,
            1386119168.0,
            1405
        ],
        [
            20240705,
            8711.76,
            8711.87,
            8716.23,
            8711.74,
            8716.23,
            14100059,
            1410007040.0,
            1406
        ],
        [
            20240705,
            8716.23,
            8716.4,
            8717.26,
            8713.97,
            8715.9,
            13902634,
            1390264320.0,
            1407
        ],
        [
            20240705,
            8715.9,
            8715.02,
            8719.71,
            8715.02,
            8719.31,
            12066315,
            1206632448.0,
            1408
        ],
        [
            20240705,
            8719.31,
            8718.36,
            8718.36,
            8713.53,
            8714.02,
            11938683,
            1193869312.0,
            1409
        ],
        [
            20240705,
            8714.02,
            8713.06,
            8713.27,
            8710.7,
            8712.67,
            9584796,
            958480384.0,
            1410
        ],
        [
            20240705,
            8712.67,
            8712.76,
            8713.62,
            8709.82,
            8709.87,
            10081392,
            1008140288.0,
            1411
        ],
        [
            20240705,
            8709.87,
            8710.13,
            8710.13,
            8705.65,
            8705.65,
            9542524,
            954253312.0,
            1412
        ],
        [
            20240705,
            8705.65,
            8705.49,
            8706.49,
            8703.78,
            8703.78,
            8612896,
            861290496.0,
            1413
        ],
        [
            20240705,
            8703.78,
            8703.93,
            8704.72,
            8698.83,
            8699.29,
            8895848,
            889585664.0,
            1414
        ],
        [
            20240705,
            8699.29,
            8698.6,
            8703.8,
            8698.6,
            8703.8,
            9292013,
            929202176.0,
            1415
        ],
        [
            20240705,
            8703.8,
            8702.86,
            8707.01,
            8702.86,
            8706.72,
            8830148,
            883015680.0,
            1416
        ],
        [
            20240705,
            8706.72,
            8706.62,
            8708.4,
            8697.34,
            8697.34,
            10632713,
            1063272448.0,
            1417
        ],
        [
            20240705,
            8697.34,
            8695.83,
            8696.53,
            8694.61,
            8694.83,
            8277026,
            827703296.0,
            1418
        ],
        [
            20240705,
            8694.83,
            8694.22,
            8694.26,
            8692.84,
            8692.91,
            7254989,
            725499904.0,
            1419
        ],
        [
            20240705,
            8692.91,
            8692.6,
            8692.61,
            8686.97,
            8687.01,
            9033635,
            903364608.0,
            1420
        ],
        [
            20240705,
            8687.01,
            8686.71,
            8687.89,
            8685.57,
            8685.89,
            8375818,
            837582848.0,
            1421
        ],
        [
            20240705,
            8685.89,
            8686.03,
            8691.34,
            8686.03,
            8691.34,
            7965728,
            796573696.0,
            1422
        ],
        [
            20240705,
            8691.34,
            8691.69,
            8697.47,
            8691.69,
            8697.47,
            7585290,
            758530048.0,
            1423
        ],
        [
            20240705,
            8697.47,
            8696.74,
            8697.26,
            8695.03,
            8696.97,
            7085578,
            708558848.0,
            1424
        ],
        [
            20240705,
            8696.97,
            8697.46,
            8697.91,
            8695.44,
            8695.71,
            6979082,
            697909248.0,
            1425
        ],
        [
            20240705,
            8695.71,
            8695.53,
            8697.51,
            8695.53,
            8697.51,
            6470688,
            647069696.0,
            1426
        ],
        [
            20240705,
            8697.51,
            8697.42,
            8697.64,
            8692.56,
            8692.6,
            8729223,
            872923136.0,
            1427
        ],
        [
            20240705,
            8692.6,
            8692.13,
            8694.14,
            8692.01,
            8693.2,
            6284893,
            628490240.0,
            1428
        ],
        [
            20240705,
            8693.2,
            8693.57,
            8694.32,
            8692.85,
            8694.23,
            6492152,
            649216000.0,
            1429
        ],
        [
            20240705,
            8694.23,
            8693.6,
            8693.6,
            8683.11,
            8683.11,
            11920825,
            1192083456.0,
            1430
        ],
        [
            20240705,
            8683.11,
            8682.26,
            8684.1,
            8680.83,
            8684.03,
            10993163,
            1099317248.0,
            1431
        ],
        [
            20240705,
            8684.03,
            8683.54,
            8690.97,
            8683.54,
            8690.5,
            9388020,
            938803200.0,
            1432
        ],
        [
            20240705,
            8690.5,
            8689.96,
            8689.96,
            8684.24,
            8684.28,
            8494603,
            849461248.0,
            1433
        ],
        [
            20240705,
            8684.28,
            8684.27,
            8685.34,
            8683.92,
            8683.92,
            6941399,
            694140928.0,
            1434
        ],
        [
            20240705,
            8683.92,
            8683.71,
            8687.26,
            8683.7,
            8687.06,
            7377870,
            737787904.0,
            1435
        ],
        [
            20240705,
            8687.06,
            8687.41,
            8687.51,
            8685.63,
            8687.09,
            7466015,
            746602496.0,
            1436
        ],
        [
            20240705,
            8687.09,
            8686.89,
            8690.64,
            8686.4,
            8690.29,
            8119901,
            811991040.0,
            1437
        ],
        [
            20240705,
            8690.29,
            8690.15,
            8690.95,
            8689.11,
            8690.95,
            8215912,
            821592064.0,
            1438
        ],
        [
            20240705,
            8690.95,
            8690.32,
            8693.68,
            8690.32,
            8692.49,
            8805243,
            880525312.0,
            1439
        ],
        [
            20240705,
            8692.49,
            8691.09,
            8692.39,
            8688.79,
            8691.73,
            9313149,
            931315712.0,
            1440
        ],
        [
            20240705,
            8691.73,
            8690.55,
            8690.55,
            8687.62,
            8688.17,
            11196982,
            1119698944.0,
            1441
        ],
        [
            20240705,
            8688.17,
            8688.05,
            8690.65,
            8686.93,
            8686.93,
            9951632,
            995164160.0,
            1442
        ],
        [
            20240705,
            8686.93,
            8686.3,
            8687.34,
            8685.19,
            8686.34,
            10170195,
            1017020416.0,
            1443
        ],
        [
            20240705,
            8686.34,
            8684.68,
            8684.71,
            8682.49,
            8684.38,
            11376712,
            1137672192.0,
            1444
        ],
        [
            20240705,
            8684.38,
            8683.97,
            8688.39,
            8683.97,
            8686.97,
            10976615,
            1097662464.0,
            1445
        ],
        [
            20240705,
            8686.97,
            8687.39,
            8691.0,
            8687.39,
            8690.71,
            10966129,
            1096613888.0,
            1446
        ],
        [
            20240705,
            8690.71,
            8691.08,
            8694.7,
            8690.71,
            8693.39,
            13492870,
            1349287936.0,
            1447
        ],
        [
            20240705,
            8693.39,
            8693.65,
            8696.4,
            8693.65,
            8696.23,
            11972433,
            1197244416.0,
            1448
        ],
        [
            20240705,
            8696.23,
            8695.4,
            8699.97,
            8695.4,
            8698.39,
            12769024,
            1276903424.0,
            1449
        ],
        [
            20240705,
            8698.39,
            8697.4,
            8699.07,
            8695.43,
            8699.07,
            13211721,
            1321172992.0,
            1450
        ],
        [
            20240705,
            8699.07,
            8697.35,
            8698.59,
            8695.98,
            8698.0,
            13961782,
            1396178944.0,
            1451
        ],
        [
            20240705,
            8698.0,
            8696.6,
            8700.6,
            8696.6,
            8700.49,
            15279379,
            1527939072.0,
            1452
        ],
        [
            20240705,
            8700.49,
            8700.32,
            8700.48,
            8698.92,
            8699.12,
            15616566,
            1561657344.0,
            1453
        ],
        [
            20240705,
            8699.12,
            8699.74,
            8701.66,
            8699.28,
            8700.7,
            16994461,
            1699446784.0,
            1454
        ],
        [
            20240705,
            8700.7,
            8699.78,
            8702.05,
            8699.35,
            8701.43,
            19598858,
            1959886848.0,
            1455
        ],
        [
            20240705,
            8701.43,
            8699.93,
            8701.94,
            8699.92,
            8700.6,
            22931035,
            2293104640.0,
            1456
        ],
        [
            20240705,
            8700.6,
            8698.85,
            8700.25,
            8697.73,
            8698.06,
            25645210,
            2564521984.0,
            1457
        ],
        [
            20240705,
            8698.06,
            8698.0,
            8698.02,
            8698.0,
            8698.02,
            2100756,
            210075648.0,
            1458
        ],
        [
            20240705,
            8698.02,
            8698.02,
            8698.02,
            8698.02,
            8698.02,
            0,
            0.0,
            1459
        ],
        [
            20240705,
            8698.02,
            8695.55,
            8695.55,
            8695.55,
            8695.55,
            42170777,
            4217077760.0,
            1500
        ],
        [
            20240708,
            8695.55,
            8675.97,
            8675.97,
            8656.4,
            8656.4,
            129727435,
            12972744704.0,
            931
        ],
        [
            20240708,
            8656.4,
            8656.6,
            8656.82,
            8649.92,
            8656.82,
            55954872,
            5595488256.0,
            932
        ],
        [
            20240708,
            8656.82,
            8661.51,
            8663.78,
            8652.32,
            8652.44,
            51249694,
            5124970496.0,
            933
        ],
        [
            20240708,
            8652.44,
            8652.49,
            8652.49,
            8646.49,
            8648.38,
            46512242,
            4651225088.0,
            934
        ],
        [
            20240708,
            8648.38,
            8649.1,
            8654.58,
            8647.38,
            8647.65,
            40924008,
            4092401664.0,
            935
        ],
        [
            20240708,
            8647.65,
            8647.93,
            8647.93,
            8639.2,
            8639.2,
            39431036,
            3943104512.0,
            936
        ],
        [
            20240708,
            8639.2,
            8639.42,
            8641.12,
            8632.17,
            8641.12,
            37557362,
            3755737088.0,
            937
        ],
        [
            20240708,
            8641.12,
            8640.88,
            8652.87,
            8638.89,
            8652.87,
            32502854,
            3250286592.0,
            938
        ],
        [
            20240708,
            8652.87,
            8652.97,
            8653.01,
            8650.19,
            8650.19,
            30169280,
            3016929280.0,
            939
        ],
        [
            20240708,
            8650.19,
            8649.92,
            8653.71,
            8649.92,
            8653.09,
            29388790,
            2938880000.0,
            940
        ],
        [
            20240708,
            8653.09,
            8650.23,
            8650.46,
            8645.96,
            8649.63,
            34917038,
            3491704832.0,
            941
        ],
        [
            20240708,
            8649.63,
            8648.83,
            8652.27,
            8645.41,
            8652.21,
            26723360,
            2672336896.0,
            942
        ],
        [
            20240708,
            8652.21,
            8653.04,
            8663.05,
            8653.04,
            8663.05,
            28108953,
            2810896384.0,
            943
        ],
        [
            20240708,
            8663.05,
            8662.48,
            8662.48,
            8650.77,
            8650.77,
            38419981,
            3841998848.0,
            944
        ],
        [
            20240708,
            8650.77,
            8650.66,
            8650.66,
            8640.66,
            8648.0,
            40563458,
            4056346624.0,
            945
        ],
        [
            20240708,
            8648.0,
            8647.28,
            8647.28,
            8633.25,
            8635.53,
            32670097,
            3267010560.0,
            946
        ],
        [
            20240708,
            8635.53,
            8635.83,
            8644.52,
            8634.5,
            8644.52,
            26296475,
            2629648384.0,
            947
        ],
        [
            20240708,
            8644.52,
            8645.16,
            8648.41,
            8640.34,
            8640.8,
            21905072,
            2190508032.0,
            948
        ],
        [
            20240708,
            8640.8,
            8640.23,
            8640.23,
            8632.01,
            8635.12,
            24527085,
            2452709376.0,
            949
        ],
        [
            20240708,
            8635.12,
            8635.44,
            8637.72,
            8634.61,
            8634.83,
            23050885,
            2305089536.0,
            950
        ],
        [
            20240708,
            8634.83,
            8633.64,
            8637.57,
            8631.94,
            8637.57,
            21590334,
            2159034368.0,
            951
        ],
        [
            20240708,
            8637.57,
            8637.68,
            8637.68,
            8630.38,
            8636.46,
            26444176,
            2644418560.0,
            952
        ],
        [
            20240708,
            8636.46,
            8636.12,
            8637.59,
            8633.97,
            8637.59,
            21685033,
            2168504320.0,
            953
        ],
        [
            20240708,
            8637.59,
            8638.17,
            8638.29,
            8634.17,
            8635.64,
            21092343,
            2109235200.0,
            954
        ],
        [
            20240708,
            8635.64,
            8635.96,
            8643.42,
            8634.94,
            8634.94,
            22873202,
            2287321088.0,
            955
        ],
        [
            20240708,
            8634.94,
            8633.84,
            8634.56,
            8628.44,
            8628.44,
            20787926,
            2078793728.0,
            956
        ],
        [
            20240708,
            8628.44,
            8628.13,
            8628.13,
            8624.52,
            8624.52,
            21347278,
            2134728704.0,
            957
        ],
        [
            20240708,
            8624.52,
            8625.06,
            8634.14,
            8625.06,
            8633.68,
            20919737,
            2091974656.0,
            958
        ],
        [
            20240708,
            8633.68,
            8633.36,
            8633.48,
            8626.73,
            8626.98,
            15863226,
            1586323456.0,
            959
        ],
        [
            20240708,
            8626.98,
            8626.95,
            8628.55,
            8624.27,
            8625.46,
            18325165,
            1832517632.0,
            1000
        ],
        [
            20240708,
            8625.46,
            8625.3,
            8625.3,
            8619.91,
            8620.52,
            22159597,
            2215960576.0,
            1001
        ],
        [
            20240708,
            8620.52,
            8620.53,
            8624.31,
            8620.53,
            8621.08,
            18792930,
            1879293952.0,
            1002
        ],
        [
            20240708,
            8621.08,
            8620.54,
            8621.44,
            8613.01,
            8621.44,
            22732297,
            2273230848.0,
            1003
        ],
        [
            20240708,
            8621.44,
            8622.46,
            8633.0,
            8622.46,
            8633.0,
            19052451,
            1905246208.0,
            1004
        ],
        [
            20240708,
            8633.0,
            8635.06,
            8640.52,
            8635.06,
            8637.01,
            19762209,
            1976221696.0,
            1005
        ],
        [
            20240708,
            8637.01,
            8637.1,
            8637.44,
            8631.54,
            8634.76,
            17207122,
            1720713216.0,
            1006
        ],
        [
            20240708,
            8634.76,
            8633.82,
            8640.92,
            8633.82,
            8640.83,
            14320261,
            1432027136.0,
            1007
        ],
        [
            20240708,
            8640.83,
            8644.26,
            8650.64,
            8644.26,
            8646.97,
            21554125,
            2155413504.0,
            1008
        ],
        [
            20240708,
            8646.97,
            8646.96,
            8646.96,
            8643.24,
            8643.82,
            15951944,
            1595195392.0,
            1009
        ],
        [
            20240708,
            8643.82,
            8643.78,
            8646.08,
            8642.62,
            8642.62,
            15174278,
            1517428736.0,
            1010
        ],
        [
            20240708,
            8642.62,
            8642.68,
            8644.75,
            8639.76,
            8641.3,
            14216225,
            1421623296.0,
            1011
        ],
        [
            20240708,
            8641.3,
            8641.31,
            8641.31,
            8635.91,
            8638.25,
            16257916,
            1625792512.0,
            1012
        ],
        [
            20240708,
            8638.25,
            8637.9,
            8639.6,
            8636.52,
            8639.6,
            12052142,
            1205215232.0,
            1013
        ],
        [
            20240708,
            8639.6,
            8639.27,
            8643.76,
            8638.7,
            8638.9,
            13740267,
            1374027776.0,
            1014
        ],
        [
            20240708,
            8638.9,
            8638.72,
            8643.99,
            8638.72,
            8641.37,
            13155196,
            1315520512.0,
            1015
        ],
        [
            20240708,
            8641.37,
            8641.28,
            8642.35,
            8638.74,
            8638.91,
            12087286,
            1208729600.0,
            1016
        ],
        [
            20240708,
            8638.91,
            8638.47,
            8638.47,
            8632.43,
            8632.95,
            14266357,
            1426636800.0,
            1017
        ],
        [
            20240708,
            8632.95,
            8632.67,
            8632.67,
            8628.63,
            8631.28,
            15217613,
            1521762304.0,
            1018
        ],
        [
            20240708,
            8631.28,
            8630.8,
            8632.63,
            8626.78,
            8626.9,
            13727816,
            1372782592.0,
            1019
        ],
        [
            20240708,
            8626.9,
            8627.41,
            8628.93,
            8626.25,
            8627.7,
            11421685,
            1142169600.0,
            1020
        ],
        [
            20240708,
            8627.7,
            8628.18,
            8628.47,
            8625.71,
            8628.47,
            11623457,
            1162346496.0,
            1021
        ],
        [
            20240708,
            8628.47,
            8627.96,
            8632.85,
            8627.96,
            8632.85,
            11601992,
            1160200192.0,
            1022
        ],
        [
            20240708,
            8632.85,
            8633.91,
            8641.3,
            8633.91,
            8637.88,
            15734282,
            1573429248.0,
            1023
        ],
        [
            20240708,
            8637.88,
            8638.6,
            8638.85,
            8636.28,
            8636.94,
            11608216,
            1160822784.0,
            1024
        ],
        [
            20240708,
            8636.94,
            8637.32,
            8639.63,
            8636.34,
            8639.14,
            11335752,
            1133576192.0,
            1025
        ],
        [
            20240708,
            8639.14,
            8638.66,
            8638.66,
            8635.46,
            8636.42,
            11663267,
            1166327808.0,
            1026
        ],
        [
            20240708,
            8636.42,
            8635.68,
            8637.0,
            8633.93,
            8634.78,
            11993570,
            1199357952.0,
            1027
        ],
        [
            20240708,
            8634.78,
            8634.44,
            8636.72,
            8633.31,
            8635.09,
            10123170,
            1012318208.0,
            1028
        ],
        [
            20240708,
            8635.09,
            8635.07,
            8635.07,
            8630.96,
            8630.96,
            10838335,
            1083834368.0,
            1029
        ],
        [
            20240708,
            8630.96,
            8629.85,
            8630.36,
            8626.73,
            8627.64,
            12464283,
            1246429184.0,
            1030
        ],
        [
            20240708,
            8627.64,
            8626.21,
            8629.38,
            8622.98,
            8623.06,
            19844127,
            1984413696.0,
            1031
        ],
        [
            20240708,
            8623.06,
            8622.58,
            8623.62,
            8621.8,
            8623.52,
            15629179,
            1562918912.0,
            1032
        ],
        [
            20240708,
            8623.52,
            8624.39,
            8630.38,
            8624.39,
            8630.38,
            14625167,
            1462517760.0,
            1033
        ],
        [
            20240708,
            8630.38,
            8630.11,
            8631.33,
            8629.87,
            8630.54,
            10105150,
            1010515968.0,
            1034
        ],
        [
            20240708,
            8630.54,
            8630.98,
            8631.85,
            8627.6,
            8627.6,
            10918452,
            1091846144.0,
            1035
        ],
        [
            20240708,
            8627.6,
            8628.15,
            8628.18,
            8626.48,
            8627.25,
            9813189,
            981319680.0,
            1036
        ],
        [
            20240708,
            8627.25,
            8626.62,
            8626.62,
            8618.56,
            8618.57,
            10936310,
            1093632000.0,
            1037
        ],
        [
            20240708,
            8618.57,
            8618.03,
            8620.21,
            8615.78,
            8620.16,
            12660396,
            1266040832.0,
            1038
        ],
        [
            20240708,
            8620.16,
            8619.81,
            8619.9,
            8616.73,
            8616.91,
            9616742,
            961675264.0,
            1039
        ],
        [
            20240708,
            8616.91,
            8616.43,
            8617.83,
            8615.31,
            8615.42,
            9165692,
            916570112.0,
            1040
        ],
        [
            20240708,
            8615.42,
            8615.27,
            8617.66,
            8615.26,
            8615.72,
            10337311,
            1033732096.0,
            1041
        ],
        [
            20240708,
            8615.72,
            8615.38,
            8615.38,
            8612.74,
            8612.74,
            9398182,
            939819008.0,
            1042
        ],
        [
            20240708,
            8612.74,
            8613.18,
            8619.98,
            8613.18,
            8617.99,
            10777877,
            1077788672.0,
            1043
        ],
        [
            20240708,
            8617.99,
            8618.41,
            8619.93,
            8616.15,
            8618.99,
            10513439,
            1051344896.0,
            1044
        ],
        [
            20240708,
            8618.99,
            8619.08,
            8623.34,
            8616.71,
            8623.34,
            8855376,
            885538816.0,
            1045
        ],
        [
            20240708,
            8623.34,
            8623.49,
            8630.64,
            8623.3,
            8629.64,
            10525238,
            1052524544.0,
            1046
        ],
        [
            20240708,
            8629.64,
            8627.32,
            8629.44,
            8626.49,
            8627.11,
            8818351,
            881836032.0,
            1047
        ],
        [
            20240708,
            8627.11,
            8627.24,
            8627.24,
            8622.33,
            8622.33,
            7292837,
            729284608.0,
            1048
        ],
        [
            20240708,
            8622.33,
            8623.63,
            8623.63,
            8620.21,
            8620.66,
            6560143,
            656015360.0,
            1049
        ],
        [
            20240708,
            8620.66,
            8621.58,
            8627.38,
            8621.58,
            8625.67,
            7230741,
            723075072.0,
            1050
        ],
        [
            20240708,
            8625.67,
            8625.22,
            8625.22,
            8623.11,
            8623.78,
            6483630,
            648364032.0,
            1051
        ],
        [
            20240708,
            8623.78,
            8623.02,
            8628.55,
            8623.02,
            8628.55,
            6722838,
            672284672.0,
            1052
        ],
        [
            20240708,
            8628.55,
            8628.57,
            8630.24,
            8628.57,
            8629.47,
            6188554,
            618856448.0,
            1053
        ],
        [
            20240708,
            8629.47,
            8629.77,
            8632.11,
            8629.77,
            8632.11,
            6617982,
            661798912.0,
            1054
        ],
        [
            20240708,
            8632.11,
            8632.16,
            8632.16,
            8628.36,
            8629.31,
            7129652,
            712966144.0,
            1055
        ],
        [
            20240708,
            8629.31,
            8628.86,
            8629.58,
            8626.43,
            8626.43,
            6665822,
            666583040.0,
            1056
        ],
        [
            20240708,
            8626.43,
            8626.34,
            8634.88,
            8626.34,
            8634.69,
            8423335,
            842334208.0,
            1057
        ],
        [
            20240708,
            8634.69,
            8634.42,
            8634.42,
            8630.94,
            8631.54,
            6191995,
            619200512.0,
            1058
        ],
        [
            20240708,
            8631.54,
            8632.29,
            8636.75,
            8632.29,
            8636.75,
            7579884,
            757989376.0,
            1059
        ],
        [
            20240708,
            8636.75,
            8638.12,
            8638.13,
            8635.67,
            8635.74,
            8322078,
            832208896.0,
            1100
        ],
        [
            20240708,
            8635.74,
            8635.42,
            8637.9,
            8634.79,
            8637.56,
            8493618,
            849362944.0,
            1101
        ],
        [
            20240708,
            8637.56,
            8637.88,
            8640.81,
            8637.24,
            8637.24,
            9928040,
            992804864.0,
            1102
        ],
        [
            20240708,
            8637.24,
            8637.06,
            8639.37,
            8635.01,
            8638.29,
            6913381,
            691339264.0,
            1103
        ],
        [
            20240708,
            8638.29,
            8638.36,
            8639.15,
            8637.17,
            8639.15,
            6406133,
            640614400.0,
            1104
        ],
        [
            20240708,
            8639.15,
            8639.29,
            8640.96,
            8638.75,
            8638.88,
            6870129,
            687013888.0,
            1105
        ],
        [
            20240708,
            8638.88,
            8638.94,
            8639.92,
            8638.22,
            8638.22,
            6456759,
            645677056.0,
            1106
        ],
        [
            20240708,
            8638.22,
            8638.37,
            8638.37,
            8634.72,
            8635.61,
            7874959,
            787496960.0,
            1107
        ],
        [
            20240708,
            8635.61,
            8635.64,
            8639.85,
            8635.23,
            8639.85,
            8098929,
            809893888.0,
            1108
        ],
        [
            20240708,
            8639.85,
            8640.72,
            8642.75,
            8640.72,
            8642.52,
            9606585,
            960659456.0,
            1109
        ],
        [
            20240708,
            8642.52,
            8642.43,
            8644.7,
            8642.01,
            8644.7,
            9015942,
            901595136.0,
            1110
        ],
        [
            20240708,
            8644.7,
            8646.23,
            8647.52,
            8644.72,
            8645.1,
            10685799,
            1068580864.0,
            1111
        ],
        [
            20240708,
            8645.1,
            8645.19,
            8645.19,
            8640.4,
            8640.57,
            8987925,
            898793472.0,
            1112
        ],
        [
            20240708,
            8640.57,
            8640.64,
            8640.64,
            8636.74,
            8636.97,
            7838589,
            783859712.0,
            1113
        ],
        [
            20240708,
            8636.97,
            8636.67,
            8636.96,
            8631.44,
            8631.44,
            8329944,
            832995328.0,
            1114
        ],
        [
            20240708,
            8631.44,
            8631.08,
            8633.16,
            8630.55,
            8632.09,
            6130720,
            613072896.0,
            1115
        ],
        [
            20240708,
            8632.09,
            8632.13,
            8632.36,
            8628.94,
            8629.01,
            6568498,
            656850944.0,
            1116
        ],
        [
            20240708,
            8629.01,
            8628.44,
            8628.44,
            8624.71,
            8625.42,
            7291361,
            729137152.0,
            1117
        ],
        [
            20240708,
            8625.42,
            8624.68,
            8626.15,
            8624.68,
            8625.21,
            5481256,
            548126720.0,
            1118
        ],
        [
            20240708,
            8625.21,
            8625.48,
            8626.11,
            8624.23,
            8625.95,
            5357886,
            535789568.0,
            1119
        ],
        [
            20240708,
            8625.95,
            8625.44,
            8625.44,
            8621.99,
            8622.01,
            7439637,
            743964672.0,
            1120
        ],
        [
            20240708,
            8622.01,
            8621.5,
            8622.98,
            8621.32,
            8622.32,
            6252946,
            625295360.0,
            1121
        ],
        [
            20240708,
            8622.32,
            8622.9,
            8625.12,
            8622.9,
            8624.18,
            5377710,
            537772032.0,
            1122
        ],
        [
            20240708,
            8624.18,
            8624.45,
            8628.21,
            8623.48,
            8628.21,
            6038478,
            603848704.0,
            1123
        ],
        [
            20240708,
            8628.21,
            8628.9,
            8631.01,
            8628.9,
            8630.21,
            6178889,
            617889792.0,
            1124
        ],
        [
            20240708,
            8630.21,
            8630.0,
            8632.17,
            8629.77,
            8631.92,
            4643707,
            464371712.0,
            1125
        ],
        [
            20240708,
            8631.92,
            8632.32,
            8632.39,
            8626.86,
            8627.48,
            7827281,
            782729216.0,
            1126
        ],
        [
            20240708,
            8627.48,
            8627.34,
            8627.34,
            8623.84,
            8624.67,
            6642393,
            664240128.0,
            1127
        ],
        [
            20240708,
            8624.67,
            8624.53,
            8625.79,
            8622.74,
            8622.74,
            5626420,
            562642944.0,
            1128
        ],
        [
            20240708,
            8622.74,
            8622.71,
            8623.7,
            8621.29,
            8623.14,
            5559081,
            555909120.0,
            1129
        ],
        [
            20240708,
            8623.14,
            8622.39,
            8622.62,
            8621.45,
            8622.07,
            5531062,
            553107456.0,
            1130
        ],
        [
            20240708,
            8622.07,
            8621.44,
            8621.44,
            8616.87,
            8617.23,
            18011250,
            1801125888.0,
            1301
        ],
        [
            20240708,
            8617.23,
            8616.97,
            8617.72,
            8616.55,
            8617.72,
            6502798,
            650280960.0,
            1302
        ],
        [
            20240708,
            8617.72,
            8618.76,
            8621.35,
            8618.61,
            8618.61,
            6564405,
            656441344.0,
            1303
        ],
        [
            20240708,
            8618.61,
            8618.32,
            8618.32,
            8613.22,
            8613.22,
            7649024,
            764903424.0,
            1304
        ],
        [
            20240708,
            8613.22,
            8612.82,
            8613.01,
            8611.79,
            8612.02,
            6356981,
            635699200.0,
            1305
        ],
        [
            20240708,
            8612.02,
            8612.31,
            8612.31,
            8609.96,
            8610.3,
            7098850,
            709885952.0,
            1306
        ],
        [
            20240708,
            8610.3,
            8609.72,
            8610.05,
            8607.53,
            8607.53,
            6616506,
            661651456.0,
            1307
        ],
        [
            20240708,
            8607.53,
            8607.85,
            8609.17,
            8607.71,
            8608.66,
            7380983,
            738099200.0,
            1308
        ],
        [
            20240708,
            8608.66,
            8608.88,
            8608.88,
            8605.16,
            8605.18,
            7424401,
            742440960.0,
            1309
        ],
        [
            20240708,
            8605.18,
            8604.63,
            8608.05,
            8603.75,
            8607.32,
            7742906,
            774291456.0,
            1310
        ],
        [
            20240708,
            8607.32,
            8606.68,
            8608.76,
            8606.46,
            8608.76,
            6763144,
            676315136.0,
            1311
        ],
        [
            20240708,
            8608.76,
            8609.02,
            8609.02,
            8604.76,
            8604.76,
            6657958,
            665796608.0,
            1312
        ],
        [
            20240708,
            8604.76,
            8604.4,
            8604.66,
            8601.5,
            8601.5,
            7071980,
            707198976.0,
            1313
        ],
        [
            20240708,
            8601.5,
            8601.18,
            8604.46,
            8600.55,
            8604.13,
            7326424,
            732643328.0,
            1314
        ],
        [
            20240708,
            8604.13,
            8603.5,
            8604.52,
            8602.15,
            8602.34,
            6433660,
            643366912.0,
            1315
        ],
        [
            20240708,
            8602.34,
            8602.79,
            8602.79,
            8600.14,
            8600.82,
            7391961,
            739196928.0,
            1316
        ],
        [
            20240708,
            8600.82,
            8601.22,
            8604.22,
            8601.11,
            8604.22,
            7251712,
            725172224.0,
            1317
        ],
        [
            20240708,
            8604.22,
            8604.61,
            8608.01,
            8603.02,
            8603.02,
            7335763,
            733577216.0,
            1318
        ],
        [
            20240708,
            8603.02,
            8602.79,
            8602.79,
            8600.06,
            8600.79,
            7259084,
            725909504.0,
            1319
        ],
        [
            20240708,
            8600.79,
            8600.07,
            8600.88,
            8598.62,
            8598.62,
            6871274,
            687128576.0,
            1320
        ],
        [
            20240708,
            8598.62,
            8598.63,
            8601.75,
            8598.63,
            8601.37,
            6744955,
            674496512.0,
            1321
        ],
        [
            20240708,
            8601.37,
            8600.99,
            8600.99,
            8599.22,
            8600.43,
            6597828,
            659783680.0,
            1322
        ],
        [
            20240708,
            8600.43,
            8600.62,
            8605.34,
            8600.62,
            8605.34,
            8259656,
            825966592.0,
            1323
        ],
        [
            20240708,
            8605.34,
            8605.75,
            8605.75,
            8601.0,
            8601.6,
            7406049,
            740605952.0,
            1324
        ],
        [
            20240708,
            8601.6,
            8601.29,
            8602.51,
            8601.29,
            8602.14,
            6022094,
            602210304.0,
            1325
        ],
        [
            20240708,
            8602.14,
            8601.65,
            8602.24,
            8598.77,
            8599.15,
            7204363,
            720437248.0,
            1326
        ],
        [
            20240708,
            8599.15,
            8599.02,
            8599.43,
            8597.69,
            8597.87,
            6253765,
            625377280.0,
            1327
        ],
        [
            20240708,
            8597.87,
            8598.39,
            8598.5,
            8596.94,
            8597.07,
            6451682,
            645169152.0,
            1328
        ],
        [
            20240708,
            8597.07,
            8597.12,
            8599.66,
            8597.12,
            8598.51,
            7273504,
            727351296.0,
            1329
        ],
        [
            20240708,
            8598.51,
            8598.54,
            8598.54,
            8596.0,
            8596.0,
            6322086,
            632209408.0,
            1330
        ],
        [
            20240708,
            8596.0,
            8596.41,
            8598.71,
            8596.32,
            8598.71,
            7126048,
            712605696.0,
            1331
        ],
        [
            20240708,
            8598.71,
            8599.01,
            8607.53,
            8599.01,
            8607.15,
            10043381,
            1004339200.0,
            1332
        ],
        [
            20240708,
            8607.15,
            8607.5,
            8608.16,
            8605.95,
            8607.45,
            7285627,
            728563712.0,
            1333
        ],
        [
            20240708,
            8607.45,
            8607.38,
            8608.96,
            8606.78,
            8606.78,
            6808690,
            680869888.0,
            1334
        ],
        [
            20240708,
            8606.78,
            8607.02,
            8607.02,
            8604.76,
            8605.01,
            6550150,
            655015936.0,
            1335
        ],
        [
            20240708,
            8605.01,
            8604.99,
            8608.04,
            8604.63,
            8607.91,
            6359934,
            635994112.0,
            1336
        ],
        [
            20240708,
            8607.91,
            8607.74,
            8608.25,
            8605.49,
            8608.01,
            6251469,
            625147904.0,
            1337
        ],
        [
            20240708,
            8608.01,
            8607.6,
            8608.24,
            8605.44,
            8605.44,
            5782888,
            578289664.0,
            1338
        ],
        [
            20240708,
            8605.44,
            8605.45,
            8607.95,
            8605.23,
            8606.83,
            7505992,
            750600192.0,
            1339
        ],
        [
            20240708,
            8606.83,
            8607.12,
            8608.93,
            8607.11,
            8608.93,
            6530325,
            653033472.0,
            1340
        ],
        [
            20240708,
            8608.93,
            8608.02,
            8608.02,
            8599.99,
            8600.34,
            9642464,
            964247552.0,
            1341
        ],
        [
            20240708,
            8600.34,
            8599.92,
            8601.39,
            8599.77,
            8601.01,
            7951967,
            795197440.0,
            1342
        ],
        [
            20240708,
            8601.01,
            8600.59,
            8600.82,
            8598.14,
            8598.79,
            7429969,
            742998016.0,
            1343
        ],
        [
            20240708,
            8598.79,
            8598.55,
            8598.61,
            8596.84,
            8597.21,
            7788780,
            778878976.0,
            1344
        ],
        [
            20240708,
            8597.21,
            8597.49,
            8598.27,
            8592.12,
            8592.12,
            11656223,
            1165623296.0,
            1345
        ],
        [
            20240708,
            8592.12,
            8592.05,
            8592.05,
            8587.72,
            8588.03,
            12030270,
            1203027968.0,
            1346
        ],
        [
            20240708,
            8588.03,
            8587.63,
            8588.68,
            8585.39,
            8585.39,
            9522533,
            952254464.0,
            1347
        ],
        [
            20240708,
            8585.39,
            8585.77,
            8585.77,
            8583.08,
            8583.08,
            8959089,
            895909888.0,
            1348
        ],
        [
            20240708,
            8583.08,
            8582.87,
            8584.48,
            8582.18,
            8583.47,
            8747080,
            874708992.0,
            1349
        ],
        [
            20240708,
            8583.47,
            8583.3,
            8583.3,
            8580.65,
            8581.46,
            8168725,
            816873472.0,
            1350
        ],
        [
            20240708,
            8581.46,
            8580.91,
            8581.87,
            8578.6,
            8579.3,
            8745767,
            874577920.0,
            1351
        ],
        [
            20240708,
            8579.3,
            8579.26,
            8580.34,
            8578.13,
            8578.13,
            8141364,
            814137344.0,
            1352
        ],
        [
            20240708,
            8578.13,
            8578.08,
            8578.4,
            8575.23,
            8575.81,
            9281358,
            928137216.0,
            1353
        ],
        [
            20240708,
            8575.81,
            8575.65,
            8578.41,
            8574.0,
            8574.0,
            10351894,
            1035190272.0,
            1354
        ],
        [
            20240708,
            8574.0,
            8574.33,
            8574.5,
            8572.72,
            8573.16,
            8733973,
            873398272.0,
            1355
        ],
        [
            20240708,
            8573.16,
            8573.01,
            8580.97,
            8573.01,
            8580.97,
            10499184,
            1049919488.0,
            1356
        ],
        [
            20240708,
            8580.97,
            8581.33,
            8581.33,
            8575.75,
            8576.65,
            7316102,
            731611136.0,
            1357
        ],
        [
            20240708,
            8576.65,
            8576.19,
            8576.25,
            8570.09,
            8570.09,
            9705546,
            970555392.0,
            1358
        ],
        [
            20240708,
            8570.09,
            8569.86,
            8569.87,
            8568.38,
            8569.59,
            8457738,
            845774848.0,
            1359
        ],
        [
            20240708,
            8569.59,
            8569.58,
            8570.27,
            8567.3,
            8567.3,
            8655985,
            865599488.0,
            1400
        ],
        [
            20240708,
            8567.3,
            8567.41,
            8569.55,
            8565.66,
            8567.56,
            10493450,
            1049346048.0,
            1401
        ],
        [
            20240708,
            8567.56,
            8567.53,
            8569.19,
            8565.78,
            8568.4,
            10104168,
            1010417664.0,
            1402
        ],
        [
            20240708,
            8568.4,
            8568.52,
            8568.64,
            8564.97,
            8565.15,
            9095076,
            909508608.0,
            1403
        ],
        [
            20240708,
            8565.15,
            8565.52,
            8572.67,
            8563.22,
            8572.67,
            12760179,
            1276018688.0,
            1404
        ],
        [
            20240708,
            8572.67,
            8574.77,
            8580.54,
            8574.77,
            8578.94,
            14043210,
            1404321792.0,
            1405
        ],
        [
            20240708,
            8578.94,
            8578.61,
            8579.73,
            8573.04,
            8575.73,
            8790662,
            879067136.0,
            1406
        ],
        [
            20240708,
            8575.73,
            8574.85,
            8574.85,
            8571.14,
            8571.14,
            7177165,
            717717504.0,
            1407
        ],
        [
            20240708,
            8571.14,
            8571.5,
            8571.5,
            8567.05,
            8567.52,
            8791154,
            879116288.0,
            1408
        ],
        [
            20240708,
            8567.52,
            8567.26,
            8567.44,
            8565.99,
            8565.99,
            7034624,
            703463424.0,
            1409
        ],
        [
            20240708,
            8565.99,
            8566.62,
            8572.52,
            8566.09,
            8571.0,
            8403835,
            840384512.0,
            1410
        ],
        [
            20240708,
            8571.0,
            8570.8,
            8572.46,
            8570.8,
            8571.11,
            5953771,
            595378176.0,
            1411
        ],
        [
            20240708,
            8571.11,
            8571.95,
            8576.21,
            8571.95,
            8575.84,
            6856694,
            685670400.0,
            1412
        ],
        [
            20240708,
            8575.84,
            8576.04,
            8577.01,
            8575.46,
            8577.01,
            5722265,
            572227584.0,
            1413
        ],
        [
            20240708,
            8577.01,
            8577.06,
            8577.09,
            8575.12,
            8575.77,
            5788291,
            578830336.0,
            1414
        ],
        [
            20240708,
            8575.77,
            8575.46,
            8575.74,
            8574.14,
            8574.55,
            6810330,
            681033728.0,
            1415
        ],
        [
            20240708,
            8574.55,
            8575.08,
            8581.63,
            8574.77,
            8581.11,
            9200916,
            920092672.0,
            1416
        ],
        [
            20240708,
            8581.11,
            8581.27,
            8581.75,
            8574.08,
            8574.08,
            8579636,
            857964544.0,
            1417
        ],
        [
            20240708,
            8574.08,
            8574.7,
            8575.05,
            8571.83,
            8571.83,
            6741351,
            674136064.0,
            1418
        ],
        [
            20240708,
            8571.83,
            8571.96,
            8571.96,
            8566.09,
            8566.09,
            9238274,
            923828224.0,
            1419
        ],
        [
            20240708,
            8566.09,
            8566.25,
            8566.25,
            8564.08,
            8564.08,
            8548014,
            854802432.0,
            1420
        ],
        [
            20240708,
            8564.08,
            8563.96,
            8563.96,
            8561.25,
            8563.15,
            9208782,
            920879104.0,
            1421
        ],
        [
            20240708,
            8563.15,
            8564.24,
            8566.58,
            8563.88,
            8564.3,
            9091470,
            909148160.0,
            1422
        ],
        [
            20240708,
            8564.3,
            8564.1,
            8564.4,
            8560.77,
            8560.82,
            8442994,
            844300288.0,
            1423
        ],
        [
            20240708,
            8560.82,
            8560.68,
            8564.15,
            8560.42,
            8561.74,
            10110395,
            1011040256.0,
            1424
        ],
        [
            20240708,
            8561.74,
            8561.57,
            8561.57,
            8558.04,
            8558.33,
            9226312,
            922632192.0,
            1425
        ],
        [
            20240708,
            8558.33,
            8557.78,
            8561.36,
            8557.78,
            8561.36,
            10236058,
            1023606784.0,
            1426
        ],
        [
            20240708,
            8561.36,
            8560.9,
            8568.58,
            8560.56,
            8567.04,
            11738143,
            1173815296.0,
            1427
        ],
        [
            20240708,
            8567.04,
            8567.37,
            8567.37,
            8564.89,
            8565.53,
            7253026,
            725303296.0,
            1428
        ],
        [
            20240708,
            8565.53,
            8565.51,
            8565.51,
            8561.16,
            8561.16,
            7851532,
            785154048.0,
            1429
        ],
        [
            20240708,
            8561.16,
            8561.96,
            8561.96,
            8558.25,
            8558.66,
            9658030,
            965804032.0,
            1430
        ],
        [
            20240708,
            8558.66,
            8558.42,
            8576.32,
            8558.42,
            8576.32,
            13866589,
            1386659840.0,
            1431
        ],
        [
            20240708,
            8576.32,
            8576.5,
            8579.59,
            8575.02,
            8578.05,
            10670561,
            1067057152.0,
            1432
        ],
        [
            20240708,
            8578.05,
            8577.92,
            8577.92,
            8573.47,
            8574.47,
            8821463,
            882147328.0,
            1433
        ],
        [
            20240708,
            8574.47,
            8575.19,
            8580.66,
            8575.19,
            8575.84,
            8686297,
            868630528.0,
            1434
        ],
        [
            20240708,
            8575.84,
            8574.46,
            8575.67,
            8571.74,
            8575.1,
            8616333,
            861634560.0,
            1435
        ],
        [
            20240708,
            8575.1,
            8573.52,
            8576.58,
            8572.24,
            8572.24,
            7630348,
            763035648.0,
            1436
        ],
        [
            20240708,
            8572.24,
            8571.72,
            8571.72,
            8566.15,
            8566.15,
            10320764,
            1032077312.0,
            1437
        ],
        [
            20240708,
            8566.15,
            8565.42,
            8565.42,
            8561.27,
            8563.91,
            10211809,
            1021181952.0,
            1438
        ],
        [
            20240708,
            8563.91,
            8563.58,
            8564.49,
            8558.99,
            8560.81,
            10953024,
            1095303168.0,
            1439
        ],
        [
            20240708,
            8560.81,
            8560.5,
            8562.51,
            8559.63,
            8560.54,
            11504834,
            1150484480.0,
            1440
        ],
        [
            20240708,
            8560.54,
            8559.99,
            8559.99,
            8554.57,
            8555.69,
            14150851,
            1415086080.0,
            1441
        ],
        [
            20240708,
            8555.69,
            8555.46,
            8555.95,
            8549.73,
            8549.73,
            16264716,
            1626472448.0,
            1442
        ],
        [
            20240708,
            8549.73,
            8550.3,
            8550.3,
            8543.07,
            8543.07,
            19275440,
            1927544832.0,
            1443
        ],
        [
            20240708,
            8543.07,
            8543.34,
            8543.34,
            8539.44,
            8541.88,
            20037621,
            2003763200.0,
            1444
        ],
        [
            20240708,
            8541.88,
            8540.99,
            8545.35,
            8539.42,
            8541.55,
            17562000,
            1756200960.0,
            1445
        ],
        [
            20240708,
            8541.55,
            8541.52,
            8547.04,
            8540.58,
            8547.04,
            16967589,
            1696759808.0,
            1446
        ],
        [
            20240708,
            8547.04,
            8547.43,
            8551.52,
            8547.13,
            8547.85,
            16311571,
            1631158272.0,
            1447
        ],
        [
            20240708,
            8547.85,
            8548.8,
            8560.35,
            8548.8,
            8560.32,
            15155847,
            1515585536.0,
            1448
        ],
        [
            20240708,
            8560.32,
            8561.15,
            8565.52,
            8560.04,
            8564.57,
            14729862,
            1472987136.0,
            1449
        ],
        [
            20240708,
            8564.57,
            8565.12,
            8565.83,
            8561.11,
            8561.25,
            13444045,
            1344405504.0,
            1450
        ],
        [
            20240708,
            8561.25,
            8562.35,
            8562.78,
            8558.44,
            8558.44,
            14320590,
            1432059904.0,
            1451
        ],
        [
            20240708,
            8558.44,
            8558.74,
            8562.54,
            8556.57,
            8562.54,
            15921962,
            1592197120.0,
            1452
        ],
        [
            20240708,
            8562.54,
            8562.88,
            8564.48,
            8562.29,
            8564.12,
            15253495,
            1525350400.0,
            1453
        ],
        [
            20240708,
            8564.12,
            8564.83,
            8566.22,
            8563.77,
            8564.95,
            16746077,
            1674608640.0,
            1454
        ],
        [
            20240708,
            8564.95,
            8565.53,
            8566.67,
            8561.75,
            8563.96,
            19001497,
            1900150784.0,
            1455
        ],
        [
            20240708,
            8563.96,
            8563.5,
            8566.22,
            8563.5,
            8564.53,
            22106921,
            2210693120.0,
            1456
        ],
        [
            20240708,
            8564.53,
            8563.92,
            8565.68,
            8563.12,
            8565.68,
            24570746,
            2457075712.0,
            1457
        ],
        [
            20240708,
            8565.68,
            8565.52,
            8565.55,
            8565.52,
            8565.55,
            1800273,
            180027392.0,
            1458
        ],
        [
            20240708,
            8565.55,
            8565.55,
            8565.55,
            8565.55,
            8565.55,
            0,
            0.0,
            1459
        ],
        [
            20240708,
            8565.55,
            8561.98,
            8561.98,
            8561.95,
            8561.95,
            40484863,
            4048486400.0,
            1500
        ],
        [
            20240709,
            8561.95,
            8548.16,
            8560.2,
            8540.69,
            8546.38,
            102450495,
            10245050368.0,
            931
        ],
        [
            20240709,
            8546.38,
            8544.5,
            8549.68,
            8537.83,
            8547.2,
            50003693,
            5000370176.0,
            932
        ],
        [
            20240709,
            8547.2,
            8547.34,
            8561.01,
            8546.36,
            8560.08,
            46475030,
            4647503872.0,
            933
        ],
        [
            20240709,
            8560.08,
            8560.23,
            8564.88,
            8548.94,
            8549.92,
            45754091,
            4575410176.0,
            934
        ],
        [
            20240709,
            8549.92,
            8550.88,
            8560.64,
            8550.88,
            8552.84,
            36540999,
            3654100992.0,
            935
        ],
        [
            20240709,
            8552.84,
            8550.63,
            8550.63,
            8540.35,
            8546.16,
            36133592,
            3613360128.0,
            936
        ],
        [
            20240709,
            8546.16,
            8546.24,
            8566.33,
            8544.99,
            8565.38,
            43427502,
            4342751232.0,
            937
        ],
        [
            20240709,
            8565.38,
            8564.75,
            8576.29,
            8562.08,
            8573.8,
            31896036,
            3189604352.0,
            938
        ],
        [
            20240709,
            8573.8,
            8577.03,
            8593.66,
            8577.03,
            8593.66,
            36305706,
            3630571520.0,
            939
        ],
        [
            20240709,
            8593.66,
            8595.15,
            8605.03,
            8593.2,
            8605.01,
            34175541,
            3417554944.0,
            940
        ],
        [
            20240709,
            8605.01,
            8603.28,
            8611.28,
            8602.62,
            8604.72,
            36779367,
            3677937664.0,
            941
        ],
        [
            20240709,
            8604.72,
            8604.21,
            8605.68,
            8600.84,
            8602.05,
            33087150,
            3308716032.0,
            942
        ],
        [
            20240709,
            8602.05,
            8602.65,
            8604.93,
            8597.43,
            8604.15,
            31097478,
            3109748736.0,
            943
        ],
        [
            20240709,
            8604.15,
            8604.02,
            8604.02,
            8594.14,
            8594.14,
            30234205,
            3023421440.0,
            944
        ],
        [
            20240709,
            8594.14,
            8593.52,
            8596.2,
            8591.53,
            8591.53,
            31825049,
            3182505984.0,
            945
        ],
        [
            20240709,
            8591.53,
            8591.19,
            8591.5,
            8579.67,
            8591.5,
            36473560,
            3647356928.0,
            946
        ],
        [
            20240709,
            8591.5,
            8591.67,
            8612.19,
            8591.67,
            8606.8,
            40370986,
            4037099520.0,
            947
        ],
        [
            20240709,
            8606.8,
            8605.68,
            8611.74,
            8604.73,
            8610.69,
            29021708,
            2902171648.0,
            948
        ],
        [
            20240709,
            8610.69,
            8611.51,
            8613.47,
            8593.26,
            8593.26,
            31242802,
            3124281344.0,
            949
        ],
        [
            20240709,
            8593.26,
            8593.16,
            8601.97,
            8592.67,
            8599.92,
            21415598,
            2141560832.0,
            950
        ],
        [
            20240709,
            8599.92,
            8599.64,
            8617.76,
            8599.64,
            8617.76,
            28078152,
            2807816192.0,
            951
        ],
        [
            20240709,
            8617.76,
            8617.21,
            8617.92,
            8611.57,
            8613.06,
            22746225,
            2274623488.0,
            952
        ],
        [
            20240709,
            8613.06,
            8612.61,
            8621.45,
            8611.75,
            8614.04,
            23476624,
            2347663360.0,
            953
        ],
        [
            20240709,
            8614.04,
            8614.53,
            8617.28,
            8609.99,
            8617.1,
            20320001,
            2032001024.0,
            954
        ],
        [
            20240709,
            8617.1,
            8617.34,
            8617.34,
            8611.4,
            8611.4,
            19416343,
            1941635072.0,
            955
        ],
        [
            20240709,
            8611.4,
            8611.94,
            8619.64,
            8611.94,
            8613.86,
            21734594,
            2173460480.0,
            956
        ],
        [
            20240709,
            8613.86,
            8613.7,
            8614.42,
            8606.55,
            8607.21,
            21711574,
            2171158528.0,
            957
        ],
        [
            20240709,
            8607.21,
            8607.3,
            8608.93,
            8605.53,
            8605.53,
            18108896,
            1810890752.0,
            958
        ],
        [
            20240709,
            8605.53,
            8604.46,
            8604.46,
            8598.37,
            8598.37,
            21752453,
            2175246336.0,
            959
        ],
        [
            20240709,
            8598.37,
            8598.39,
            8598.65,
            8592.63,
            8592.63,
            20949965,
            2094997504.0,
            1000
        ],
        [
            20240709,
            8592.63,
            8592.44,
            8592.79,
            8590.16,
            8590.16,
            26310400,
            2631041024.0,
            1001
        ],
        [
            20240709,
            8590.16,
            8590.91,
            8590.91,
            8577.46,
            8577.8,
            25713614,
            2571362304.0,
            1002
        ],
        [
            20240709,
            8577.8,
            8577.67,
            8577.84,
            8569.51,
            8570.13,
            23719764,
            2371977216.0,
            1003
        ],
        [
            20240709,
            8570.13,
            8569.64,
            8573.02,
            8567.06,
            8570.16,
            24937012,
            2493702144.0,
            1004
        ],
        [
            20240709,
            8570.16,
            8569.52,
            8569.52,
            8562.07,
            8562.07,
            22086687,
            2208669696.0,
            1005
        ],
        [
            20240709,
            8562.07,
            8561.26,
            8561.89,
            8557.08,
            8559.82,
            24529297,
            2452930560.0,
            1006
        ],
        [
            20240709,
            8559.82,
            8559.1,
            8559.1,
            8553.99,
            8553.99,
            19505879,
            1950588928.0,
            1007
        ],
        [
            20240709,
            8553.99,
            8554.61,
            8557.39,
            8553.33,
            8555.8,
            20822006,
            2082201600.0,
            1008
        ],
        [
            20240709,
            8555.8,
            8555.95,
            8557.68,
            8554.57,
            8554.57,
            16300677,
            1630068736.0,
            1009
        ],
        [
            20240709,
            8554.57,
            8553.3,
            8553.4,
            8543.18,
            8544.09,
            20161733,
            2016174080.0,
            1010
        ],
        [
            20240709,
            8544.09,
            8544.96,
            8549.3,
            8544.24,
            8547.12,
            20641127,
            2064113664.0,
            1011
        ],
        [
            20240709,
            8547.12,
            8547.62,
            8547.78,
            8542.2,
            8542.85,
            15245301,
            1524531200.0,
            1012
        ],
        [
            20240709,
            8542.85,
            8541.35,
            8541.55,
            8538.34,
            8538.52,
            15506545,
            1550655488.0,
            1013
        ],
        [
            20240709,
            8538.52,
            8538.92,
            8550.38,
            8538.92,
            8549.6,
            19883530,
            1988354048.0,
            1014
        ],
        [
            20240709,
            8549.6,
            8548.97,
            8548.97,
            8546.77,
            8546.83,
            12947692,
            1294770176.0,
            1015
        ],
        [
            20240709,
            8546.83,
            8546.3,
            8546.76,
            8541.77,
            8545.96,
            13237199,
            1323720704.0,
            1016
        ],
        [
            20240709,
            8545.96,
            8545.91,
            8545.91,
            8540.75,
            8540.75,
            12005612,
            1200562176.0,
            1017
        ],
        [
            20240709,
            8540.75,
            8540.06,
            8542.08,
            8538.13,
            8538.13,
            16099236,
            1609924608.0,
            1018
        ],
        [
            20240709,
            8538.13,
            8537.54,
            8537.54,
            8534.14,
            8534.39,
            18489498,
            1848950784.0,
            1019
        ],
        [
            20240709,
            8534.39,
            8533.87,
            8546.26,
            8533.44,
            8545.06,
            19897620,
            1989763072.0,
            1020
        ],
        [
            20240709,
            8545.06,
            8544.62,
            8544.62,
            8540.61,
            8542.02,
            11731429,
            1173143552.0,
            1021
        ],
        [
            20240709,
            8542.02,
            8542.66,
            8550.8,
            8542.66,
            8550.33,
            12643688,
            1264369664.0,
            1022
        ],
        [
            20240709,
            8550.33,
            8551.43,
            8551.43,
            8545.86,
            8546.29,
            10917306,
            1091731456.0,
            1023
        ],
        [
            20240709,
            8546.29,
            8545.98,
            8545.98,
            8541.63,
            8541.68,
            13019863,
            1301987328.0,
            1024
        ],
        [
            20240709,
            8541.68,
            8540.91,
            8545.09,
            8539.88,
            8543.92,
            11329035,
            1132904448.0,
            1025
        ],
        [
            20240709,
            8543.92,
            8543.4,
            8543.49,
            8539.87,
            8539.87,
            10186087,
            1018609664.0,
            1026
        ],
        [
            20240709,
            8539.87,
            8539.0,
            8539.16,
            8534.13,
            8539.01,
            16688898,
            1668890624.0,
            1027
        ],
        [
            20240709,
            8539.01,
            8539.18,
            8546.36,
            8539.18,
            8544.97,
            15890668,
            1589067776.0,
            1028
        ],
        [
            20240709,
            8544.97,
            8543.52,
            8543.7,
            8532.17,
            8532.17,
            13910498,
            1391050752.0,
            1029
        ],
        [
            20240709,
            8532.17,
            8531.65,
            8531.65,
            8528.21,
            8528.21,
            15396691,
            1539670016.0,
            1030
        ],
        [
            20240709,
            8528.21,
            8527.49,
            8540.03,
            8527.2,
            8538.7,
            18204090,
            1820409856.0,
            1031
        ],
        [
            20240709,
            8538.7,
            8539.03,
            8539.19,
            8534.72,
            8535.88,
            11644098,
            1164410880.0,
            1032
        ],
        [
            20240709,
            8535.88,
            8535.81,
            8535.96,
            8533.69,
            8534.36,
            9773374,
            977338368.0,
            1033
        ],
        [
            20240709,
            8534.36,
            8534.58,
            8542.78,
            8534.58,
            8541.69,
            13854136,
            1385414656.0,
            1034
        ],
        [
            20240709,
            8541.69,
            8540.69,
            8540.69,
            8535.71,
            8536.1,
            10787216,
            1078722560.0,
            1035
        ],
        [
            20240709,
            8536.1,
            8534.69,
            8534.98,
            8532.69,
            8532.85,
            11239904,
            1123991552.0,
            1036
        ],
        [
            20240709,
            8532.85,
            8533.72,
            8540.69,
            8533.72,
            8540.09,
            13903125,
            1390313472.0,
            1037
        ],
        [
            20240709,
            8540.09,
            8539.38,
            8543.57,
            8539.38,
            8541.23,
            12287172,
            1228718080.0,
            1038
        ],
        [
            20240709,
            8541.23,
            8541.34,
            8542.24,
            8539.39,
            8539.63,
            11298235,
            1129824256.0,
            1039
        ],
        [
            20240709,
            8539.63,
            8541.24,
            8547.98,
            8541.24,
            8547.47,
            11324286,
            1132429312.0,
            1040
        ],
        [
            20240709,
            8547.47,
            8547.29,
            8548.42,
            8546.37,
            8547.38,
            11525806,
            1152581632.0,
            1041
        ],
        [
            20240709,
            8547.38,
            8547.45,
            8549.08,
            8545.9,
            8546.09,
            11039040,
            1103904768.0,
            1042
        ],
        [
            20240709,
            8546.09,
            8544.99,
            8545.06,
            8544.07,
            8544.47,
            10005208,
            1000521728.0,
            1043
        ],
        [
            20240709,
            8544.47,
            8544.3,
            8546.31,
            8541.57,
            8541.57,
            10057474,
            1005748224.0,
            1044
        ],
        [
            20240709,
            8541.57,
            8542.44,
            8542.85,
            8539.39,
            8539.44,
            11337388,
            1133740032.0,
            1045
        ],
        [
            20240709,
            8539.44,
            8539.12,
            8543.59,
            8538.17,
            8538.43,
            12180184,
            1218019328.0,
            1046
        ],
        [
            20240709,
            8538.43,
            8538.26,
            8538.26,
            8532.69,
            8532.69,
            9279724,
            927973376.0,
            1047
        ],
        [
            20240709,
            8532.69,
            8531.9,
            8532.23,
            8530.22,
            8530.22,
            12748546,
            1274855424.0,
            1048
        ],
        [
            20240709,
            8530.22,
            8530.68,
            8530.85,
            8526.84,
            8526.84,
            12147743,
            1214775296.0,
            1049
        ],
        [
            20240709,
            8526.84,
            8526.71,
            8535.97,
            8525.95,
            8533.88,
            15358023,
            1535803392.0,
            1050
        ],
        [
            20240709,
            8533.88,
            8534.52,
            8534.52,
            8526.6,
            8526.6,
            9068043,
            906805248.0,
            1051
        ],
        [
            20240709,
            8526.6,
            8526.46,
            8528.92,
            8524.3,
            8528.41,
            10624360,
            1062436864.0,
            1052
        ],
        [
            20240709,
            8528.41,
            8528.23,
            8528.23,
            8523.87,
            8523.87,
            8085982,
            808599552.0,
            1053
        ],
        [
            20240709,
            8523.87,
            8523.54,
            8523.83,
            8521.39,
            8521.39,
            9182896,
            918290432.0,
            1054
        ],
        [
            20240709,
            8521.39,
            8520.82,
            8520.82,
            8518.23,
            8518.23,
            10158398,
            1015840768.0,
            1055
        ],
        [
            20240709,
            8518.23,
            8518.62,
            8525.41,
            8518.62,
            8522.94,
            12060743,
            1206075392.0,
            1056
        ],
        [
            20240709,
            8522.94,
            8523.81,
            8523.82,
            8518.47,
            8518.47,
            7371316,
            737132544.0,
            1057
        ],
        [
            20240709,
            8518.47,
            8517.98,
            8518.47,
            8515.51,
            8517.14,
            8214928,
            821493760.0,
            1058
        ],
        [
            20240709,
            8517.14,
            8517.08,
            8517.08,
            8514.64,
            8514.64,
            8393186,
            839319552.0,
            1059
        ],
        [
            20240709,
            8514.64,
            8514.46,
            8517.15,
            8513.17,
            8517.15,
            9238272,
            923828224.0,
            1100
        ],
        [
            20240709,
            8517.15,
            8516.93,
            8539.14,
            8515.89,
            8539.14,
            20869604,
            2086961152.0,
            1101
        ],
        [
            20240709,
            8539.14,
            8539.62,
            8542.01,
            8538.71,
            8541.29,
            14229329,
            1422934016.0,
            1102
        ],
        [
            20240709,
            8541.29,
            8541.45,
            8549.46,
            8541.43,
            8549.46,
            13292818,
            1329283072.0,
            1103
        ],
        [
            20240709,
            8549.46,
            8549.86,
            8551.52,
            8549.71,
            8551.26,
            14197054,
            1419706368.0,
            1104
        ],
        [
            20240709,
            8551.26,
            8551.38,
            8554.28,
            8551.35,
            8554.28,
            11527772,
            1152778240.0,
            1105
        ],
        [
            20240709,
            8554.28,
            8554.61,
            8554.85,
            8548.42,
            8548.62,
            12188866,
            1218887680.0,
            1106
        ],
        [
            20240709,
            8548.62,
            8548.18,
            8550.05,
            8546.81,
            8550.05,
            7548757,
            754876416.0,
            1107
        ],
        [
            20240709,
            8550.05,
            8549.84,
            8549.84,
            8543.45,
            8543.45,
            8854559,
            885456896.0,
            1108
        ],
        [
            20240709,
            8543.45,
            8543.87,
            8544.22,
            8542.55,
            8543.76,
            7254171,
            725417984.0,
            1109
        ],
        [
            20240709,
            8543.76,
            8543.9,
            8547.92,
            8543.66,
            8547.92,
            8217876,
            821788672.0,
            1110
        ],
        [
            20240709,
            8547.92,
            8547.97,
            8551.89,
            8547.97,
            8549.77,
            10779188,
            1077919744.0,
            1111
        ],
        [
            20240709,
            8549.77,
            8549.24,
            8549.24,
            8540.26,
            8540.26,
            11363440,
            1136345088.0,
            1112
        ],
        [
            20240709,
            8540.26,
            8539.86,
            8541.94,
            8539.65,
            8540.36,
            6559161,
            655917056.0,
            1113
        ],
        [
            20240709,
            8540.36,
            8540.09,
            8544.56,
            8539.76,
            8544.02,
            7834985,
            783499264.0,
            1114
        ],
        [
            20240709,
            8544.02,
            8543.76,
            8546.03,
            8543.76,
            8545.45,
            7209280,
            720928768.0,
            1115
        ],
        [
            20240709,
            8545.45,
            8546.66,
            8560.82,
            8546.66,
            8560.82,
            14356469,
            1435648000.0,
            1116
        ],
        [
            20240709,
            8560.82,
            8560.11,
            8587.3,
            8560.11,
            8587.3,
            27979767,
            2797977600.0,
            1117
        ],
        [
            20240709,
            8587.3,
            8587.37,
            8594.4,
            8584.6,
            8592.74,
            21732875,
            2173288448.0,
            1118
        ],
        [
            20240709,
            8592.74,
            8592.5,
            8600.35,
            8591.78,
            8600.35,
            19415192,
            1941520384.0,
            1119
        ],
        [
            20240709,
            8600.35,
            8602.33,
            8615.16,
            8602.33,
            8614.32,
            25503323,
            2550333440.0,
            1120
        ],
        [
            20240709,
            8614.32,
            8613.29,
            8617.49,
            8609.09,
            8613.27,
            22859440,
            2285944832.0,
            1121
        ],
        [
            20240709,
            8613.27,
            8612.19,
            8612.19,
            8601.82,
            8601.96,
            16599769,
            1659977728.0,
            1122
        ],
        [
            20240709,
            8601.96,
            8601.32,
            8612.4,
            8600.96,
            8607.41,
            15840697,
            1584070656.0,
            1123
        ],
        [
            20240709,
            8607.41,
            8607.41,
            8607.41,
            8590.06,
            8590.06,
            14749358,
            1474936832.0,
            1124
        ],
        [
            20240709,
            8590.06,
            8590.1,
            8590.14,
            8582.06,
            8582.09,
            10702511,
            1070252032.0,
            1125
        ],
        [
            20240709,
            8582.09,
            8581.65,
            8581.65,
            8571.05,
            8574.3,
            12741173,
            1274118144.0,
            1126
        ],
        [
            20240709,
            8574.3,
            8574.21,
            8574.21,
            8571.89,
            8573.16,
            7260559,
            726056960.0,
            1127
        ],
        [
            20240709,
            8573.16,
            8573.31,
            8579.85,
            8573.25,
            8579.27,
            8142183,
            814219264.0,
            1128
        ],
        [
            20240709,
            8579.27,
            8580.06,
            8580.06,
            8577.39,
            8579.98,
            6941728,
            694173696.0,
            1129
        ],
        [
            20240709,
            8579.98,
            8580.72,
            8585.19,
            8580.72,
            8584.6,
            8625509,
            862552064.0,
            1130
        ],
        [
            20240709,
            8584.6,
            8589.09,
            8607.45,
            8589.09,
            8607.3,
            28929383,
            2892939264.0,
            1301
        ],
        [
            20240709,
            8607.3,
            8607.61,
            8615.49,
            8607.61,
            8614.06,
            13212703,
            1321271296.0,
            1302
        ],
        [
            20240709,
            8614.06,
            8614.56,
            8622.97,
            8614.56,
            8621.43,
            15614105,
            1561411584.0,
            1303
        ],
        [
            20240709,
            8621.43,
            8621.13,
            8626.1,
            8621.12,
            8624.61,
            14091051,
            1409105920.0,
            1304
        ],
        [
            20240709,
            8624.61,
            8624.2,
            8630.8,
            8624.2,
            8630.58,
            15941623,
            1594163200.0,
            1305
        ],
        [
            20240709,
            8630.58,
            8630.65,
            8632.19,
            8625.95,
            8626.32,
            14708890,
            1470889984.0,
            1306
        ],
        [
            20240709,
            8626.32,
            8626.32,
            8631.23,
            8624.58,
            8629.03,
            14237030,
            1423704064.0,
            1307
        ],
        [
            20240709,
            8629.03,
            8629.25,
            8629.25,
            8620.63,
            8620.8,
            12188374,
            1218838528.0,
            1308
        ],
        [
            20240709,
            8620.8,
            8620.84,
            8620.97,
            8616.96,
            8619.19,
            13201888,
            1320189952.0,
            1309
        ],
        [
            20240709,
            8619.19,
            8619.6,
            8619.6,
            8611.91,
            8611.91,
            10740355,
            1074036736.0,
            1310
        ],
        [
            20240709,
            8611.91,
            8611.89,
            8612.59,
            8610.59,
            8612.0,
            9538754,
            953876480.0,
            1311
        ],
        [
            20240709,
            8612.0,
            8611.77,
            8611.77,
            8605.92,
            8606.19,
            8559974,
            855998464.0,
            1312
        ],
        [
            20240709,
            8606.19,
            8605.57,
            8616.26,
            8605.38,
            8615.5,
            13267757,
            1326776320.0,
            1313
        ],
        [
            20240709,
            8615.5,
            8615.27,
            8616.63,
            8611.79,
            8611.79,
            9919031,
            991903744.0,
            1314
        ],
        [
            20240709,
            8611.79,
            8611.01,
            8611.01,
            8603.56,
            8603.92,
            11263663,
            1126367232.0,
            1315
        ],
        [
            20240709,
            8603.92,
            8604.58,
            8613.51,
            8604.58,
            8612.54,
            11946218,
            1194622976.0,
            1316
        ],
        [
            20240709,
            8612.54,
            8612.94,
            8612.94,
            8609.99,
            8610.38,
            9201244,
            920125440.0,
            1317
        ],
        [
            20240709,
            8610.38,
            8610.29,
            8616.67,
            8610.29,
            8616.18,
            9881672,
            988168192.0,
            1318
        ],
        [
            20240709,
            8616.18,
            8616.24,
            8620.94,
            8615.61,
            8620.86,
            11703409,
            1170341888.0,
            1319
        ],
        [
            20240709,
            8620.86,
            8620.81,
            8621.23,
            8618.87,
            8618.87,
            11972761,
            1197277184.0,
            1320
        ],
        [
            20240709,
            8618.87,
            8618.86,
            8618.86,
            8615.85,
            8618.12,
            11274311,
            1127432192.0,
            1321
        ],
        [
            20240709,
            8618.12,
            8618.15,
            8618.57,
            8616.08,
            8616.54,
            10776238,
            1077624832.0,
            1322
        ],
        [
            20240709,
            8616.54,
            8616.54,
            8619.84,
            8616.24,
            8619.84,
            10067794,
            1006780416.0,
            1323
        ],
        [
            20240709,
            8619.84,
            8620.1,
            8624.26,
            8620.1,
            8623.87,
            14126114,
            1412612096.0,
            1324
        ],
        [
            20240709,
            8623.87,
            8623.75,
            8623.75,
            8610.44,
            8610.44,
            15580682,
            1558069248.0,
            1325
        ],
        [
            20240709,
            8610.44,
            8610.29,
            8610.29,
            8604.12,
            8604.42,
            12006021,
            1200603136.0,
            1326
        ],
        [
            20240709,
            8604.42,
            8604.04,
            8604.65,
            8602.88,
            8604.65,
            9542360,
            954236928.0,
            1327
        ],
        [
            20240709,
            8604.65,
            8604.84,
            8608.25,
            8604.8,
            8608.12,
            9719962,
            971997184.0,
            1328
        ],
        [
            20240709,
            8608.12,
            8607.98,
            8609.84,
            8607.5,
            8609.84,
            8684002,
            868401152.0,
            1329
        ],
        [
            20240709,
            8609.84,
            8609.46,
            8622.0,
            8609.46,
            8622.0,
            14106451,
            1410646016.0,
            1330
        ],
        [
            20240709,
            8622.0,
            8622.43,
            8635.67,
            8622.43,
            8635.67,
            21024921,
            2102493184.0,
            1331
        ],
        [
            20240709,
            8635.67,
            8636.12,
            8642.99,
            8635.6,
            8642.99,
            20042047,
            2004205568.0,
            1332
        ],
        [
            20240709,
            8642.99,
            8642.81,
            8646.41,
            8642.81,
            8645.15,
            18659564,
            1865957376.0,
            1333
        ],
        [
            20240709,
            8645.15,
            8644.75,
            8644.75,
            8642.52,
            8643.92,
            14776721,
            1477672960.0,
            1334
        ],
        [
            20240709,
            8643.92,
            8644.3,
            8649.14,
            8643.92,
            8648.97,
            14166415,
            1416642560.0,
            1335
        ],
        [
            20240709,
            8648.97,
            8648.71,
            8648.71,
            8640.37,
            8640.6,
            15614600,
            1561460736.0,
            1336
        ],
        [
            20240709,
            8640.6,
            8641.24,
            8642.45,
            8639.69,
            8642.45,
            11608876,
            1160888320.0,
            1337
        ],
        [
            20240709,
            8642.45,
            8642.99,
            8643.89,
            8642.51,
            8643.54,
            11525643,
            1152565248.0,
            1338
        ],
        [
            20240709,
            8643.54,
            8644.22,
            8651.85,
            8644.22,
            8651.85,
            13372286,
            1337229312.0,
            1339
        ],
        [
            20240709,
            8651.85,
            8650.94,
            8657.01,
            8650.79,
            8657.01,
            16390873,
            1639088128.0,
            1340
        ],
        [
            20240709,
            8657.01,
            8656.68,
            8669.18,
            8656.68,
            8669.18,
            21048189,
            2104819712.0,
            1341
        ],
        [
            20240709,
            8669.18,
            8669.55,
            8669.55,
            8663.78,
            8665.14,
            18942844,
            1894285312.0,
            1342
        ],
        [
            20240709,
            8665.14,
            8665.36,
            8667.85,
            8661.88,
            8667.85,
            15225314,
            1522532352.0,
            1343
        ],
        [
            20240709,
            8667.85,
            8669.09,
            8680.56,
            8669.09,
            8680.56,
            18392011,
            1839202304.0,
            1344
        ],
        [
            20240709,
            8680.56,
            8681.47,
            8689.59,
            8681.47,
            8689.59,
            22123961,
            2212397056.0,
            1345
        ],
        [
            20240709,
            8689.59,
            8690.19,
            8702.4,
            8690.19,
            8702.4,
            24827319,
            2482733056.0,
            1346
        ],
        [
            20240709,
            8702.4,
            8702.63,
            8703.9,
            8699.57,
            8701.47,
            24615312,
            2461532160.0,
            1347
        ],
        [
            20240709,
            8701.47,
            8701.32,
            8701.32,
            8698.39,
            8698.57,
            18154776,
            1815478272.0,
            1348
        ],
        [
            20240709,
            8698.57,
            8697.92,
            8698.28,
            8696.4,
            8696.52,
            14932695,
            1493270528.0,
            1349
        ],
        [
            20240709,
            8696.52,
            8696.59,
            8705.29,
            8696.59,
            8703.21,
            19592635,
            1959264256.0,
            1350
        ],
        [
            20240709,
            8703.21,
            8702.71,
            8711.74,
            8702.71,
            8711.74,
            18927116,
            1892712448.0,
            1351
        ],
        [
            20240709,
            8711.74,
            8711.11,
            8713.29,
            8709.5,
            8709.69,
            19121759,
            1912176640.0,
            1352
        ],
        [
            20240709,
            8709.69,
            8710.14,
            8716.78,
            8710.14,
            8716.78,
            15960626,
            1596063744.0,
            1353
        ],
        [
            20240709,
            8716.78,
            8716.73,
            8716.73,
            8713.2,
            8716.41,
            17435845,
            1743585280.0,
            1354
        ],
        [
            20240709,
            8716.41,
            8716.69,
            8716.77,
            8709.23,
            8709.23,
            16746404,
            1674641408.0,
            1355
        ],
        [
            20240709,
            8709.23,
            8708.41,
            8708.65,
            8703.88,
            8703.91,
            17105870,
            1710587904.0,
            1356
        ],
        [
            20240709,
            8703.91,
            8704.45,
            8713.1,
            8704.45,
            8712.75,
            16734608,
            1673461760.0,
            1357
        ],
        [
            20240709,
            8712.75,
            8713.19,
            8715.74,
            8710.78,
            8710.78,
            13794992,
            1379500032.0,
            1358
        ],
        [
            20240709,
            8710.78,
            8710.39,
            8710.64,
            8708.27,
            8708.35,
            11625421,
            1162543104.0,
            1359
        ],
        [
            20240709,
            8708.35,
            8708.16,
            8708.2,
            8703.52,
            8703.52,
            13151754,
            1315176448.0,
            1400
        ],
        [
            20240709,
            8703.52,
            8704.53,
            8720.54,
            8704.53,
            8720.16,
            26682974,
            2668298240.0,
            1401
        ],
        [
            20240709,
            8720.16,
            8720.79,
            8724.65,
            8720.79,
            8724.65,
            18218015,
            1821802496.0,
            1402
        ],
        [
            20240709,
            8724.65,
            8723.71,
            8725.31,
            8723.16,
            8723.16,
            15869534,
            1586954240.0,
            1403
        ],
        [
            20240709,
            8723.16,
            8723.7,
            8728.42,
            8723.7,
            8727.42,
            14635489,
            1463549952.0,
            1404
        ],
        [
            20240709,
            8727.42,
            8726.99,
            8726.99,
            8724.19,
            8725.25,
            15879036,
            1587904512.0,
            1405
        ],
        [
            20240709,
            8725.25,
            8725.71,
            8732.09,
            8725.71,
            8732.09,
            15681115,
            1568112640.0,
            1406
        ],
        [
            20240709,
            8732.09,
            8733.25,
            8733.87,
            8724.26,
            8724.9,
            19243982,
            1924399104.0,
            1407
        ],
        [
            20240709,
            8724.9,
            8724.17,
            8724.17,
            8720.17,
            8720.47,
            13792041,
            1379205120.0,
            1408
        ],
        [
            20240709,
            8720.47,
            8720.13,
            8724.34,
            8719.61,
            8722.85,
            13852333,
            1385234432.0,
            1409
        ],
        [
            20240709,
            8722.85,
            8723.2,
            8723.88,
            8722.45,
            8723.55,
            11605759,
            1160577024.0,
            1410
        ],
        [
            20240709,
            8723.55,
            8723.6,
            8724.48,
            8711.14,
            8711.14,
            17079326,
            1707933696.0,
            1411
        ],
        [
            20240709,
            8711.14,
            8710.52,
            8710.78,
            8708.55,
            8709.32,
            15246284,
            1524629504.0,
            1412
        ],
        [
            20240709,
            8709.32,
            8709.24,
            8710.14,
            8708.79,
            8709.62,
            12343039,
            1234305024.0,
            1413
        ],
        [
            20240709,
            8709.62,
            8709.34,
            8717.52,
            8709.34,
            8716.01,
            14947112,
            1494712320.0,
            1414
        ],
        [
            20240709,
            8716.01,
            8716.48,
            8716.48,
            8713.57,
            8713.57,
            11112273,
            1111228416.0,
            1415
        ],
        [
            20240709,
            8713.57,
            8713.81,
            8715.21,
            8713.21,
            8714.08,
            10762312,
            1076232192.0,
            1416
        ],
        [
            20240709,
            8714.08,
            8714.17,
            8714.67,
            8706.78,
            8706.78,
            12010772,
            1201078272.0,
            1417
        ],
        [
            20240709,
            8706.78,
            8706.72,
            8706.72,
            8699.75,
            8699.75,
            13862495,
            1386250240.0,
            1418
        ],
        [
            20240709,
            8699.75,
            8699.49,
            8703.12,
            8699.49,
            8702.82,
            12262432,
            1226244096.0,
            1419
        ],
        [
            20240709,
            8702.82,
            8701.94,
            8705.27,
            8701.94,
            8705.27,
            12063204,
            1206321152.0,
            1420
        ],
        [
            20240709,
            8705.27,
            8704.48,
            8706.99,
            8703.62,
            8705.64,
            15648350,
            1564835840.0,
            1421
        ],
        [
            20240709,
            8705.64,
            8704.6,
            8706.0,
            8704.6,
            8705.85,
            10930740,
            1093074944.0,
            1422
        ],
        [
            20240709,
            8705.85,
            8705.94,
            8706.83,
            8705.14,
            8705.4,
            10059111,
            1005912064.0,
            1423
        ],
        [
            20240709,
            8705.4,
            8705.39,
            8706.25,
            8704.83,
            8704.88,
            10863893,
            1086390272.0,
            1424
        ],
        [
            20240709,
            8704.88,
            8705.14,
            8706.09,
            8704.33,
            8705.17,
            11778450,
            1177845760.0,
            1425
        ],
        [
            20240709,
            8705.17,
            8705.23,
            8705.23,
            8702.48,
            8702.61,
            12581919,
            1258192896.0,
            1426
        ],
        [
            20240709,
            8702.61,
            8701.82,
            8708.99,
            8701.82,
            8708.97,
            15406520,
            1540653056.0,
            1427
        ],
        [
            20240709,
            8708.97,
            8708.88,
            8708.9,
            8707.12,
            8707.3,
            11501559,
            1150156800.0,
            1428
        ],
        [
            20240709,
            8707.3,
            8707.27,
            8707.74,
            8706.05,
            8707.14,
            10610924,
            1061093376.0,
            1429
        ],
        [
            20240709,
            8707.14,
            8706.4,
            8708.78,
            8706.4,
            8708.14,
            12115958,
            1211596800.0,
            1430
        ],
        [
            20240709,
            8708.14,
            8707.8,
            8713.3,
            8707.8,
            8713.3,
            15355074,
            1535508480.0,
            1431
        ],
        [
            20240709,
            8713.3,
            8713.37,
            8716.53,
            8713.37,
            8714.43,
            14499175,
            1449918464.0,
            1432
        ],
        [
            20240709,
            8714.43,
            8714.06,
            8715.59,
            8713.87,
            8714.8,
            12676621,
            1267662848.0,
            1433
        ],
        [
            20240709,
            8714.8,
            8714.27,
            8714.27,
            8712.11,
            8712.31,
            12164455,
            1216446464.0,
            1434
        ],
        [
            20240709,
            8712.31,
            8711.9,
            8712.26,
            8707.11,
            8707.57,
            12859137,
            1285914624.0,
            1435
        ],
        [
            20240709,
            8707.57,
            8707.29,
            8707.29,
            8699.57,
            8699.57,
            14784913,
            1478492160.0,
            1436
        ],
        [
            20240709,
            8699.57,
            8699.58,
            8701.19,
            8699.58,
            8700.43,
            13003971,
            1300398080.0,
            1437
        ],
        [
            20240709,
            8700.43,
            8700.28,
            8700.28,
            8698.09,
            8698.63,
            11587411,
            1158742016.0,
            1438
        ],
        [
            20240709,
            8698.63,
            8698.65,
            8698.65,
            8695.04,
            8695.04,
            11708654,
            1170866176.0,
            1439
        ],
        [
            20240709,
            8695.04,
            8695.08,
            8695.08,
            8692.34,
            8692.94,
            12888628,
            1288863744.0,
            1440
        ],
        [
            20240709,
            8692.94,
            8692.82,
            8694.16,
            8690.43,
            8691.15,
            13676044,
            1367605248.0,
            1441
        ],
        [
            20240709,
            8691.15,
            8690.57,
            8690.84,
            8689.09,
            8689.85,
            12967598,
            1296760832.0,
            1442
        ],
        [
            20240709,
            8689.85,
            8689.51,
            8690.32,
            8689.16,
            8689.16,
            13081631,
            1308164096.0,
            1443
        ],
        [
            20240709,
            8689.16,
            8689.04,
            8690.01,
            8688.93,
            8689.39,
            11745680,
            1174568960.0,
            1444
        ],
        [
            20240709,
            8689.39,
            8689.36,
            8690.95,
            8689.12,
            8690.69,
            13457481,
            1345748992.0,
            1445
        ],
        [
            20240709,
            8690.69,
            8691.02,
            8692.08,
            8690.09,
            8691.32,
            14624349,
            1462435840.0,
            1446
        ],
        [
            20240709,
            8691.32,
            8692.28,
            8693.29,
            8691.9,
            8692.13,
            14272749,
            1427275776.0,
            1447
        ],
        [
            20240709,
            8692.13,
            8692.25,
            8694.52,
            8692.25,
            8694.49,
            13829395,
            1382940672.0,
            1448
        ],
        [
            20240709,
            8694.49,
            8694.72,
            8694.77,
            8693.66,
            8694.77,
            15481888,
            1548189696.0,
            1449
        ],
        [
            20240709,
            8694.77,
            8694.16,
            8695.62,
            8693.28,
            8695.34,
            15604766,
            1560477696.0,
            1450
        ],
        [
            20240709,
            8695.34,
            8695.16,
            8695.76,
            8694.38,
            8695.65,
            18077767,
            1807777792.0,
            1451
        ],
        [
            20240709,
            8695.65,
            8695.37,
            8698.67,
            8695.01,
            8698.67,
            19016571,
            1901658112.0,
            1452
        ],
        [
            20240709,
            8698.67,
            8697.96,
            8699.81,
            8697.61,
            8699.81,
            17785148,
            1778515968.0,
            1453
        ],
        [
            20240709,
            8699.81,
            8699.64,
            8701.17,
            8699.46,
            8701.17,
            20405281,
            2040528896.0,
            1454
        ],
        [
            20240709,
            8701.17,
            8701.17,
            8702.68,
            8700.84,
            8702.51,
            23451064,
            2345107456.0,
            1455
        ],
        [
            20240709,
            8702.51,
            8702.08,
            8702.46,
            8701.19,
            8702.01,
            26464739,
            2646474752.0,
            1456
        ],
        [
            20240709,
            8702.01,
            8702.03,
            8705.41,
            8702.03,
            8705.2,
            30314649,
            3031465984.0,
            1457
        ],
        [
            20240709,
            8705.2,
            8705.51,
            8705.51,
            8705.51,
            8705.51,
            2338651,
            233865216.0,
            1458
        ],
        [
            20240709,
            8705.51,
            8705.51,
            8705.51,
            8705.51,
            8705.51,
            0,
            0.0,
            1459
        ],
        [
            20240709,
            8705.51,
            8705.94,
            8705.94,
            8705.94,
            8705.94,
            51977256,
            5197725696.0,
            1500
        ],
        [
            20240710,
            8705.94,
            8672.33,
            8682.74,
            8664.92,
            8679.91,
            172271771,
            17227177984.0,
            931
        ],
        [
            20240710,
            8679.91,
            8681.22,
            8698.77,
            8681.22,
            8698.77,
            74067713,
            7406772224.0,
            932
        ],
        [
            20240710,
            8698.77,
            8698.94,
            8699.44,
            8692.7,
            8697.24,
            67591465,
            6759147520.0,
            933
        ],
        [
            20240710,
            8697.24,
            8697.09,
            8700.87,
            8689.19,
            8689.51,
            56531404,
            5653141504.0,
            934
        ],
        [
            20240710,
            8689.51,
            8689.76,
            8691.85,
            8685.84,
            8690.04,
            53183765,
            5318377472.0,
            935
        ],
        [
            20240710,
            8690.04,
            8690.27,
            8700.77,
            8690.27,
            8700.39,
            50326152,
            5032615936.0,
            936
        ],
        [
            20240710,
            8700.39,
            8700.37,
            8705.01,
            8700.08,
            8702.56,
            46950430,
            4695044096.0,
            937
        ],
        [
            20240710,
            8702.56,
            8700.64,
            8702.14,
            8691.14,
            8691.26,
            43182069,
            4318208000.0,
            938
        ],
        [
            20240710,
            8691.26,
            8691.47,
            8708.76,
            8691.47,
            8708.17,
            45749359,
            4574937088.0,
            939
        ],
        [
            20240710,
            8708.17,
            8709.55,
            8719.08,
            8709.55,
            8719.08,
            39429806,
            3942981632.0,
            940
        ],
        [
            20240710,
            8719.08,
            8718.54,
            8727.03,
            8718.54,
            8725.25,
            44034408,
            4403441664.0,
            941
        ],
        [
            20240710,
            8725.25,
            8725.57,
            8727.27,
            8722.59,
            8726.2,
            38065757,
            3806576640.0,
            942
        ],
        [
            20240710,
            8726.2,
            8724.85,
            8727.26,
            8722.62,
            8727.26,
            34996541,
            3499655168.0,
            943
        ],
        [
            20240710,
            8727.26,
            8728.04,
            8734.68,
            8728.04,
            8731.32,
            36166357,
            3616636928.0,
            944
        ],
        [
            20240710,
            8731.32,
            8731.49,
            8733.79,
            8730.55,
            8731.3,
            34184878,
            3418488832.0,
            945
        ],
        [
            20240710,
            8731.3,
            8731.75,
            8751.13,
            8731.75,
            8751.13,
            36871280,
            3687129088.0,
            946
        ],
        [
            20240710,
            8751.13,
            8751.07,
            8751.07,
            8741.13,
            8744.48,
            41477395,
            4147740672.0,
            947
        ],
        [
            20240710,
            8744.48,
            8744.43,
            8748.49,
            8744.43,
            8745.38,
            33935432,
            3393544192.0,
            948
        ],
        [
            20240710,
            8745.38,
            8744.72,
            8748.13,
            8743.05,
            8743.05,
            34155797,
            3415580672.0,
            949
        ],
        [
            20240710,
            8743.05,
            8743.36,
            8750.2,
            8743.36,
            8747.33,
            33634703,
            3363471360.0,
            950
        ],
        [
            20240710,
            8747.33,
            8746.68,
            8750.77,
            8744.85,
            8750.06,
            32868506,
            3286851584.0,
            951
        ],
        [
            20240710,
            8750.06,
            8749.39,
            8753.78,
            8748.65,
            8753.47,
            31207412,
            3120742400.0,
            952
        ],
        [
            20240710,
            8753.47,
            8752.67,
            8755.56,
            8750.35,
            8750.97,
            33801002,
            3380101120.0,
            953
        ],
        [
            20240710,
            8750.97,
            8750.82,
            8750.82,
            8743.31,
            8743.31,
            30608335,
            3060834304.0,
            954
        ],
        [
            20240710,
            8743.31,
            8742.42,
            8746.81,
            8736.73,
            8736.79,
            32293101,
            3229310976.0,
            955
        ],
        [
            20240710,
            8736.79,
            8737.02,
            8747.49,
            8737.02,
            8747.49,
            32539679,
            3253968896.0,
            956
        ],
        [
            20240710,
            8747.49,
            8749.52,
            8757.08,
            8749.21,
            8749.21,
            33462344,
            3346235392.0,
            957
        ],
        [
            20240710,
            8749.21,
            8749.1,
            8749.22,
            8737.9,
            8737.9,
            24308275,
            2430828544.0,
            958
        ],
        [
            20240710,
            8737.9,
            8738.11,
            8743.78,
            8738.1,
            8743.78,
            22358006,
            2235801600.0,
            959
        ],
        [
            20240710,
            8743.78,
            8743.32,
            8746.46,
            8743.32,
            8743.58,
            21213009,
            2121302016.0,
            1000
        ],
        [
            20240710,
            8743.58,
            8743.58,
            8743.58,
            8740.2,
            8740.2,
            25254862,
            2525487104.0,
            1001
        ],
        [
            20240710,
            8740.2,
            8740.07,
            8745.96,
            8739.11,
            8745.96,
            22557235,
            2255724544.0,
            1002
        ],
        [
            20240710,
            8745.96,
            8745.79,
            8750.59,
            8744.64,
            8744.98,
            21617205,
            2161721344.0,
            1003
        ],
        [
            20240710,
            8744.98,
            8745.62,
            8745.62,
            8742.67,
            8744.53,
            17531360,
            1753137152.0,
            1004
        ],
        [
            20240710,
            8744.53,
            8745.21,
            8752.4,
            8745.21,
            8750.78,
            20834211,
            2083422208.0,
            1005
        ],
        [
            20240710,
            8750.78,
            8751.32,
            8756.01,
            8751.32,
            8756.01,
            20081862,
            2008186880.0,
            1006
        ],
        [
            20240710,
            8756.01,
            8756.29,
            8756.85,
            8752.95,
            8753.16,
            19137811,
            1913782272.0,
            1007
        ],
        [
            20240710,
            8753.16,
            8752.66,
            8754.75,
            8750.43,
            8754.58,
            17283963,
            1728397312.0,
            1008
        ],
        [
            20240710,
            8754.58,
            8754.36,
            8760.02,
            8754.36,
            8760.02,
            17561343,
            1756135424.0,
            1009
        ],
        [
            20240710,
            8760.02,
            8760.57,
            8762.77,
            8755.6,
            8756.12,
            19791044,
            1979105280.0,
            1010
        ],
        [
            20240710,
            8756.12,
            8755.38,
            8758.3,
            8753.02,
            8758.3,
            18508995,
            1850900480.0,
            1011
        ],
        [
            20240710,
            8758.3,
            8759.21,
            8759.21,
            8751.59,
            8752.04,
            16986597,
            1698660352.0,
            1012
        ],
        [
            20240710,
            8752.04,
            8752.04,
            8753.42,
            8748.62,
            8749.62,
            16858308,
            1685831680.0,
            1013
        ],
        [
            20240710,
            8749.62,
            8750.31,
            8752.36,
            8748.87,
            8752.0,
            15667026,
            1566703616.0,
            1014
        ],
        [
            20240710,
            8752.0,
            8752.31,
            8755.8,
            8751.02,
            8755.8,
            17321481,
            1732149248.0,
            1015
        ],
        [
            20240710,
            8755.8,
            8755.68,
            8757.29,
            8753.44,
            8754.72,
            16021413,
            1602142208.0,
            1016
        ],
        [
            20240710,
            8754.72,
            8754.49,
            8756.87,
            8751.78,
            8756.83,
            16007322,
            1600733184.0,
            1017
        ],
        [
            20240710,
            8756.83,
            8756.85,
            8758.38,
            8755.39,
            8755.39,
            14325670,
            1432567808.0,
            1018
        ],
        [
            20240710,
            8755.39,
            8755.29,
            8755.29,
            8752.33,
            8753.9,
            16584203,
            1658421248.0,
            1019
        ],
        [
            20240710,
            8753.9,
            8753.55,
            8753.55,
            8747.47,
            8747.47,
            13881007,
            1388101632.0,
            1020
        ],
        [
            20240710,
            8747.47,
            8747.51,
            8750.95,
            8745.65,
            8750.95,
            14893701,
            1489371136.0,
            1021
        ],
        [
            20240710,
            8750.95,
            8751.3,
            8754.75,
            8750.75,
            8754.75,
            13804657,
            1380466688.0,
            1022
        ],
        [
            20240710,
            8754.75,
            8754.62,
            8754.62,
            8750.06,
            8751.2,
            13949327,
            1394933760.0,
            1023
        ],
        [
            20240710,
            8751.2,
            8751.42,
            8754.27,
            8751.13,
            8754.08,
            12237036,
            1223704576.0,
            1024
        ],
        [
            20240710,
            8754.08,
            8754.0,
            8755.35,
            8751.95,
            8754.61,
            14452973,
            1445298176.0,
            1025
        ],
        [
            20240710,
            8754.61,
            8754.42,
            8754.6,
            8752.06,
            8752.52,
            13656712,
            1365671936.0,
            1026
        ],
        [
            20240710,
            8752.52,
            8753.04,
            8756.81,
            8751.9,
            8756.81,
            13004626,
            1300463616.0,
            1027
        ],
        [
            20240710,
            8756.81,
            8757.03,
            8757.03,
            8753.88,
            8755.16,
            13517117,
            1351712768.0,
            1028
        ],
        [
            20240710,
            8755.16,
            8755.32,
            8756.84,
            8753.01,
            8753.01,
            12757555,
            1275756544.0,
            1029
        ],
        [
            20240710,
            8753.01,
            8753.33,
            8756.35,
            8753.33,
            8756.35,
            11597404,
            1159741440.0,
            1030
        ],
        [
            20240710,
            8756.35,
            8755.43,
            8758.0,
            8753.32,
            8754.61,
            14734614,
            1473462272.0,
            1031
        ],
        [
            20240710,
            8754.61,
            8754.36,
            8757.44,
            8754.36,
            8757.13,
            12941711,
            1294172160.0,
            1032
        ],
        [
            20240710,
            8757.13,
            8757.48,
            8761.83,
            8756.23,
            8757.5,
            13809735,
            1380974592.0,
            1033
        ],
        [
            20240710,
            8757.5,
            8757.62,
            8759.91,
            8757.62,
            8759.51,
            10991687,
            1099169792.0,
            1034
        ],
        [
            20240710,
            8759.51,
            8759.88,
            8759.88,
            8752.63,
            8752.63,
            12659906,
            1265991680.0,
            1035
        ],
        [
            20240710,
            8752.63,
            8752.49,
            8752.49,
            8749.43,
            8750.32,
            13397021,
            1339703296.0,
            1036
        ],
        [
            20240710,
            8750.32,
            8750.24,
            8752.16,
            8749.87,
            8751.69,
            11091792,
            1109180416.0,
            1037
        ],
        [
            20240710,
            8751.69,
            8752.03,
            8753.56,
            8750.42,
            8750.42,
            10103348,
            1010335744.0,
            1038
        ],
        [
            20240710,
            8750.42,
            8750.44,
            8754.78,
            8750.09,
            8754.78,
            13527603,
            1352761344.0,
            1039
        ],
        [
            20240710,
            8754.78,
            8754.95,
            8754.95,
            8751.59,
            8753.41,
            11228272,
            1122828288.0,
            1040
        ],
        [
            20240710,
            8753.41,
            8753.89,
            8755.63,
            8753.82,
            8755.55,
            11683093,
            1168310272.0,
            1041
        ],
        [
            20240710,
            8755.55,
            8756.06,
            8756.65,
            8754.47,
            8754.81,
            12166914,
            1216692224.0,
            1042
        ],
        [
            20240710,
            8754.81,
            8754.27,
            8754.81,
            8753.96,
            8754.56,
            9577259,
            957726720.0,
            1043
        ],
        [
            20240710,
            8754.56,
            8754.91,
            8758.32,
            8754.8,
            8757.78,
            9116374,
            911638528.0,
            1044
        ],
        [
            20240710,
            8757.78,
            8758.47,
            8760.26,
            8757.82,
            8757.82,
            10566032,
            1056604160.0,
            1045
        ],
        [
            20240710,
            8757.82,
            8757.93,
            8757.98,
            8755.92,
            8755.99,
            10690061,
            1069006848.0,
            1046
        ],
        [
            20240710,
            8755.99,
            8756.57,
            8760.16,
            8756.57,
            8759.24,
            11602320,
            1160232960.0,
            1047
        ],
        [
            20240710,
            8759.24,
            8759.82,
            8762.0,
            8758.87,
            8761.59,
            10578648,
            1057865728.0,
            1048
        ],
        [
            20240710,
            8761.59,
            8761.3,
            8761.5,
            8757.31,
            8757.31,
            10462158,
            1046216704.0,
            1049
        ],
        [
            20240710,
            8757.31,
            8756.13,
            8756.13,
            8750.97,
            8750.97,
            16396442,
            1639645184.0,
            1050
        ],
        [
            20240710,
            8750.97,
            8750.88,
            8755.21,
            8750.88,
            8754.41,
            12382199,
            1238220800.0,
            1051
        ],
        [
            20240710,
            8754.41,
            8755.42,
            8757.65,
            8755.39,
            8755.45,
            10441350,
            1044135936.0,
            1052
        ],
        [
            20240710,
            8755.45,
            8755.87,
            8757.13,
            8755.43,
            8755.43,
            8643041,
            864305152.0,
            1053
        ],
        [
            20240710,
            8755.43,
            8755.07,
            8756.28,
            8753.36,
            8753.74,
            9534331,
            953434112.0,
            1054
        ],
        [
            20240710,
            8753.74,
            8753.51,
            8754.27,
            8753.2,
            8753.6,
            8795739,
            879575040.0,
            1055
        ],
        [
            20240710,
            8753.6,
            8753.9,
            8753.9,
            8749.17,
            8749.17,
            11238103,
            1123811328.0,
            1056
        ],
        [
            20240710,
            8749.17,
            8748.86,
            8749.19,
            8745.35,
            8745.35,
            12966618,
            1296662528.0,
            1057
        ],
        [
            20240710,
            8745.35,
            8745.8,
            8745.8,
            8735.38,
            8735.38,
            19105537,
            1910554624.0,
            1058
        ],
        [
            20240710,
            8735.38,
            8735.71,
            8735.71,
            8732.26,
            8732.26,
            14499665,
            1449967616.0,
            1059
        ],
        [
            20240710,
            8732.26,
            8732.13,
            8734.82,
            8731.85,
            8734.51,
            11653111,
            1165312000.0,
            1100
        ],
        [
            20240710,
            8734.51,
            8734.82,
            8735.31,
            8731.03,
            8731.03,
            11614280,
            1161428992.0,
            1101
        ],
        [
            20240710,
            8731.03,
            8730.79,
            8730.79,
            8721.5,
            8721.5,
            17845441,
            1784545280.0,
            1102
        ],
        [
            20240710,
            8721.5,
            8721.48,
            8721.52,
            8718.26,
            8718.35,
            13900993,
            1390100480.0,
            1103
        ],
        [
            20240710,
            8718.35,
            8718.73,
            8718.73,
            8715.96,
            8715.96,
            13327882,
            1332789248.0,
            1104
        ],
        [
            20240710,
            8715.96,
            8715.7,
            8722.41,
            8715.7,
            8722.41,
            13283974,
            1328398336.0,
            1105
        ],
        [
            20240710,
            8722.41,
            8722.77,
            8723.41,
            8718.62,
            8718.74,
            10821952,
            1082195968.0,
            1106
        ],
        [
            20240710,
            8718.74,
            8718.8,
            8719.41,
            8718.1,
            8718.58,
            9319211,
            931921920.0,
            1107
        ],
        [
            20240710,
            8718.58,
            8719.13,
            8719.13,
            8717.86,
            8717.86,
            8964660,
            896466944.0,
            1108
        ],
        [
            20240710,
            8717.86,
            8717.82,
            8718.36,
            8715.99,
            8716.0,
            9480919,
            948092928.0,
            1109
        ],
        [
            20240710,
            8716.0,
            8715.63,
            8715.63,
            8713.05,
            8713.05,
            12742483,
            1274249216.0,
            1110
        ],
        [
            20240710,
            8713.05,
            8711.58,
            8711.58,
            8705.24,
            8705.24,
            15733708,
            1573371904.0,
            1111
        ],
        [
            20240710,
            8705.24,
            8705.25,
            8705.89,
            8702.95,
            8705.35,
            15773032,
            1577304064.0,
            1112
        ],
        [
            20240710,
            8705.35,
            8705.49,
            8705.95,
            8704.94,
            8705.5,
            9394903,
            939491328.0,
            1113
        ],
        [
            20240710,
            8705.5,
            8705.56,
            8709.81,
            8705.56,
            8709.65,
            9210580,
            921059328.0,
            1114
        ],
        [
            20240710,
            8709.65,
            8709.48,
            8709.73,
            8707.59,
            8707.68,
            7362305,
            736231424.0,
            1115
        ],
        [
            20240710,
            8707.68,
            8707.13,
            8708.89,
            8706.98,
            8708.89,
            7310531,
            731054080.0,
            1116
        ],
        [
            20240710,
            8708.89,
            8708.4,
            8708.4,
            8701.62,
            8702.1,
            10113177,
            1011318784.0,
            1117
        ],
        [
            20240710,
            8702.1,
            8702.47,
            8702.53,
            8700.36,
            8702.25,
            9445201,
            944521216.0,
            1118
        ],
        [
            20240710,
            8702.25,
            8701.71,
            8712.96,
            8701.59,
            8712.96,
            12108915,
            1210892288.0,
            1119
        ],
        [
            20240710,
            8712.96,
            8713.43,
            8715.72,
            8713.43,
            8715.72,
            8497552,
            849756160.0,
            1120
        ],
        [
            20240710,
            8715.72,
            8716.04,
            8718.75,
            8715.79,
            8718.55,
            6813275,
            681328640.0,
            1121
        ],
        [
            20240710,
            8718.55,
            8718.87,
            8720.4,
            8718.87,
            8719.84,
            6825400,
            682541056.0,
            1122
        ],
        [
            20240710,
            8719.84,
            8720.82,
            8721.64,
            8720.61,
            8721.07,
            6800170,
            680017920.0,
            1123
        ],
        [
            20240710,
            8721.07,
            8721.5,
            8723.01,
            8720.75,
            8722.94,
            6896345,
            689635328.0,
            1124
        ],
        [
            20240710,
            8722.94,
            8723.37,
            8730.27,
            8723.37,
            8730.27,
            8591433,
            859144192.0,
            1125
        ],
        [
            20240710,
            8730.27,
            8729.79,
            8731.58,
            8724.81,
            8726.03,
            8889131,
            888913920.0,
            1126
        ],
        [
            20240710,
            8726.03,
            8726.93,
            8731.26,
            8726.4,
            8731.26,
            6059775,
            605978624.0,
            1127
        ],
        [
            20240710,
            8731.26,
            8731.58,
            8732.53,
            8731.09,
            8732.17,
            6497067,
            649707520.0,
            1128
        ],
        [
            20240710,
            8732.17,
            8731.76,
            8733.3,
            8727.37,
            8733.3,
            7802051,
            780206080.0,
            1129
        ],
        [
            20240710,
            8733.3,
            8733.62,
            8735.81,
            8733.62,
            8734.71,
            8411701,
            841170944.0,
            1130
        ],
        [
            20240710,
            8734.71,
            8734.81,
            8734.81,
            8726.71,
            8732.15,
            22879589,
            2287960064.0,
            1301
        ],
        [
            20240710,
            8732.15,
            8731.76,
            8734.0,
            8729.03,
            8729.03,
            9965557,
            996556800.0,
            1302
        ],
        [
            20240710,
            8729.03,
            8729.09,
            8730.63,
            8727.54,
            8729.77,
            9480920,
            948092928.0,
            1303
        ],
        [
            20240710,
            8729.77,
            8729.44,
            8729.48,
            8726.65,
            8727.14,
            7762401,
            776241152.0,
            1304
        ],
        [
            20240710,
            8727.14,
            8727.59,
            8731.65,
            8725.17,
            8731.65,
            9585776,
            958578688.0,
            1305
        ],
        [
            20240710,
            8731.65,
            8732.23,
            8736.78,
            8732.23,
            8736.1,
            11700952,
            1170096128.0,
            1306
        ],
        [
            20240710,
            8736.1,
            8736.51,
            8736.51,
            8729.17,
            8729.17,
            10091714,
            1009172480.0,
            1307
        ],
        [
            20240710,
            8729.17,
            8729.55,
            8731.11,
            8729.29,
            8729.95,
            8692686,
            869269504.0,
            1308
        ],
        [
            20240710,
            8729.95,
            8729.42,
            8729.66,
            8725.76,
            8725.76,
            8331581,
            833159168.0,
            1309
        ],
        [
            20240710,
            8725.76,
            8725.37,
            8726.87,
            8724.85,
            8726.85,
            7913298,
            791330816.0,
            1310
        ],
        [
            20240710,
            8726.85,
            8726.45,
            8726.45,
            8723.65,
            8723.86,
            7784355,
            778436608.0,
            1311
        ],
        [
            20240710,
            8723.86,
            8723.41,
            8723.49,
            8721.55,
            8721.55,
            9535152,
            953516032.0,
            1312
        ],
        [
            20240710,
            8721.55,
            8721.7,
            8722.04,
            8720.2,
            8720.2,
            8182487,
            818249728.0,
            1313
        ],
        [
            20240710,
            8720.2,
            8719.85,
            8720.24,
            8716.99,
            8718.25,
            8334368,
            833437696.0,
            1314
        ],
        [
            20240710,
            8718.25,
            8718.38,
            8728.99,
            8718.38,
            8728.99,
            12928442,
            1292845056.0,
            1315
        ],
        [
            20240710,
            8728.99,
            8728.94,
            8733.56,
            8728.94,
            8731.97,
            10713818,
            1071382528.0,
            1316
        ],
        [
            20240710,
            8731.97,
            8730.83,
            8731.72,
            8726.4,
            8726.5,
            8477071,
            847708160.0,
            1317
        ],
        [
            20240710,
            8726.5,
            8726.14,
            8727.05,
            8724.48,
            8726.69,
            8352224,
            835223552.0,
            1318
        ],
        [
            20240710,
            8726.69,
            8726.94,
            8727.25,
            8724.89,
            8725.49,
            7306107,
            730611712.0,
            1319
        ],
        [
            20240710,
            8725.49,
            8725.43,
            8725.43,
            8718.98,
            8719.13,
            8585699,
            858570752.0,
            1320
        ],
        [
            20240710,
            8719.13,
            8719.57,
            8722.13,
            8718.81,
            8722.13,
            8160863,
            816087040.0,
            1321
        ],
        [
            20240710,
            8722.13,
            8721.71,
            8724.91,
            8721.71,
            8724.75,
            8282102,
            828211200.0,
            1322
        ],
        [
            20240710,
            8724.75,
            8724.96,
            8727.01,
            8724.96,
            8726.89,
            7104257,
            710426624.0,
            1323
        ],
        [
            20240710,
            8726.89,
            8726.73,
            8728.05,
            8725.9,
            8727.44,
            9127845,
            912785408.0,
            1324
        ],
        [
            20240710,
            8727.44,
            8728.01,
            8728.01,
            8725.64,
            8725.64,
            7912644,
            791265280.0,
            1325
        ],
        [
            20240710,
            8725.64,
            8725.89,
            8725.89,
            8724.92,
            8724.92,
            7273831,
            727384064.0,
            1326
        ],
        [
            20240710,
            8724.92,
            8723.51,
            8724.71,
            8722.63,
            8722.63,
            7184700,
            718471168.0,
            1327
        ],
        [
            20240710,
            8722.63,
            8722.68,
            8723.0,
            8721.89,
            8722.21,
            7356899,
            735690752.0,
            1328
        ],
        [
            20240710,
            8722.21,
            8722.2,
            8724.05,
            8721.92,
            8723.94,
            7965725,
            796573696.0,
            1329
        ],
        [
            20240710,
            8723.94,
            8724.26,
            8724.87,
            8723.63,
            8723.82,
            7755029,
            775503872.0,
            1330
        ],
        [
            20240710,
            8723.82,
            8723.95,
            8724.35,
            8722.61,
            8723.08,
            7530569,
            753057792.0,
            1331
        ],
        [
            20240710,
            8723.08,
            8723.34,
            8734.98,
            8723.34,
            8734.98,
            13408984,
            1340899328.0,
            1332
        ],
        [
            20240710,
            8734.98,
            8735.72,
            8736.47,
            8732.74,
            8732.84,
            11288893,
            1128890368.0,
            1333
        ],
        [
            20240710,
            8732.84,
            8733.11,
            8734.35,
            8731.5,
            8731.5,
            8451187,
            845119488.0,
            1334
        ],
        [
            20240710,
            8731.5,
            8731.57,
            8731.99,
            8725.17,
            8725.17,
            10469694,
            1046970368.0,
            1335
        ],
        [
            20240710,
            8725.17,
            8724.89,
            8725.08,
            8716.11,
            8716.11,
            12011756,
            1201176576.0,
            1336
        ],
        [
            20240710,
            8716.11,
            8716.11,
            8718.33,
            8715.98,
            8717.57,
            8691046,
            869105664.0,
            1337
        ],
        [
            20240710,
            8717.57,
            8718.63,
            8718.89,
            8717.6,
            8718.89,
            7407198,
            740720640.0,
            1338
        ],
        [
            20240710,
            8718.89,
            8718.83,
            8722.48,
            8718.45,
            8722.48,
            7606425,
            760643584.0,
            1339
        ],
        [
            20240710,
            8722.48,
            8722.45,
            8724.64,
            8722.45,
            8723.69,
            7459954,
            745996288.0,
            1340
        ],
        [
            20240710,
            8723.69,
            8724.08,
            8726.65,
            8723.91,
            8725.94,
            7322654,
            732266496.0,
            1341
        ],
        [
            20240710,
            8725.94,
            8726.18,
            8726.44,
            8723.88,
            8724.76,
            7933450,
            793346048.0,
            1342
        ],
        [
            20240710,
            8724.76,
            8724.5,
            8725.33,
            8723.73,
            8724.13,
            7250237,
            725024768.0,
            1343
        ],
        [
            20240710,
            8724.13,
            8724.2,
            8725.17,
            8724.13,
            8724.4,
            6234103,
            623411200.0,
            1344
        ],
        [
            20240710,
            8724.4,
            8724.61,
            8724.8,
            8721.48,
            8721.48,
            7905599,
            790560768.0,
            1345
        ],
        [
            20240710,
            8721.48,
            8720.93,
            8721.62,
            8718.53,
            8719.11,
            8740855,
            874086400.0,
            1346
        ],
        [
            20240710,
            8719.11,
            8719.38,
            8720.29,
            8719.22,
            8719.26,
            7476338,
            747634688.0,
            1347
        ],
        [
            20240710,
            8719.26,
            8719.52,
            8719.52,
            8714.67,
            8714.68,
            9502382,
            950239232.0,
            1348
        ],
        [
            20240710,
            8714.68,
            8714.55,
            8715.25,
            8712.46,
            8715.25,
            8148080,
            814809088.0,
            1349
        ],
        [
            20240710,
            8715.25,
            8715.61,
            8716.29,
            8714.26,
            8714.55,
            7960977,
            796098560.0,
            1350
        ],
        [
            20240710,
            8714.55,
            8714.33,
            8714.84,
            8711.44,
            8711.44,
            8238848,
            823885824.0,
            1351
        ],
        [
            20240710,
            8711.44,
            8711.71,
            8711.95,
            8709.57,
            8709.57,
            8301765,
            830177280.0,
            1352
        ],
        [
            20240710,
            8709.57,
            8709.95,
            8709.95,
            8708.0,
            8708.18,
            8073044,
            807305216.0,
            1353
        ],
        [
            20240710,
            8708.18,
            8708.22,
            8708.63,
            8707.35,
            8708.24,
            7668357,
            766836736.0,
            1354
        ],
        [
            20240710,
            8708.24,
            8708.12,
            8708.81,
            8707.71,
            8707.71,
            6735123,
            673513472.0,
            1355
        ],
        [
            20240710,
            8707.71,
            8707.89,
            8707.89,
            8704.21,
            8704.59,
            8214272,
            821428224.0,
            1356
        ],
        [
            20240710,
            8704.59,
            8704.34,
            8704.34,
            8702.09,
            8702.45,
            9759286,
            975929344.0,
            1357
        ],
        [
            20240710,
            8702.45,
            8702.36,
            8703.49,
            8701.9,
            8703.07,
            8622890,
            862289920.0,
            1358
        ],
        [
            20240710,
            8703.07,
            8703.17,
            8706.45,
            8703.17,
            8705.13,
            8641241,
            864124928.0,
            1359
        ],
        [
            20240710,
            8705.13,
            8704.91,
            8705.68,
            8704.36,
            8704.87,
            7874469,
            787447808.0,
            1400
        ],
        [
            20240710,
            8704.87,
            8704.57,
            8713.2,
            8703.16,
            8713.2,
            11738145,
            1173815296.0,
            1401
        ],
        [
            20240710,
            8713.2,
            8713.18,
            8713.45,
            8711.27,
            8713.45,
            8664503,
            866451456.0,
            1402
        ],
        [
            20240710,
            8713.45,
            8713.23,
            8713.78,
            8712.93,
            8713.05,
            6982853,
            698286080.0,
            1403
        ],
        [
            20240710,
            8713.05,
            8712.91,
            8717.67,
            8712.91,
            8717.55,
            7720134,
            772014080.0,
            1404
        ],
        [
            20240710,
            8717.55,
            8717.5,
            8720.69,
            8717.5,
            8719.89,
            8608145,
            860815360.0,
            1405
        ],
        [
            20240710,
            8719.89,
            8719.27,
            8720.26,
            8713.54,
            8713.67,
            10204272,
            1020428288.0,
            1406
        ],
        [
            20240710,
            8713.67,
            8713.01,
            8714.19,
            8712.71,
            8713.71,
            6575875,
            657588224.0,
            1407
        ],
        [
            20240710,
            8713.71,
            8713.72,
            8714.97,
            8713.27,
            8714.02,
            6186262,
            618627072.0,
            1408
        ],
        [
            20240710,
            8714.02,
            8713.74,
            8718.99,
            8713.74,
            8718.51,
            7368531,
            736854016.0,
            1409
        ],
        [
            20240710,
            8718.51,
            8719.71,
            8721.73,
            8718.88,
            8721.35,
            6772153,
            677216256.0,
            1410
        ],
        [
            20240710,
            8721.35,
            8721.34,
            8722.18,
            8721.06,
            8721.54,
            6880942,
            688095232.0,
            1411
        ],
        [
            20240710,
            8721.54,
            8721.6,
            8721.6,
            8718.92,
            8719.39,
            7921327,
            792133632.0,
            1412
        ],
        [
            20240710,
            8719.39,
            8719.46,
            8720.42,
            8719.32,
            8719.69,
            7793860,
            779386880.0,
            1413
        ],
        [
            20240710,
            8719.69,
            8719.68,
            8719.99,
            8718.17,
            8718.32,
            7772890,
            777289728.0,
            1414
        ],
        [
            20240710,
            8718.32,
            8718.32,
            8718.32,
            8711.12,
            8711.12,
            11982593,
            1198260224.0,
            1415
        ],
        [
            20240710,
            8711.12,
            8711.21,
            8711.74,
            8709.09,
            8709.75,
            9089506,
            908951552.0,
            1416
        ],
        [
            20240710,
            8709.75,
            8709.71,
            8711.93,
            8708.62,
            8710.8,
            8087462,
            808747008.0,
            1417
        ],
        [
            20240710,
            8710.8,
            8710.63,
            8711.34,
            8710.13,
            8711.09,
            6775103,
            677511168.0,
            1418
        ],
        [
            20240710,
            8711.09,
            8710.66,
            8713.8,
            8710.19,
            8712.75,
            7610359,
            761036800.0,
            1419
        ],
        [
            20240710,
            8712.75,
            8712.84,
            8713.85,
            8710.17,
            8710.33,
            8242125,
            824213504.0,
            1420
        ],
        [
            20240710,
            8710.33,
            8709.78,
            8709.78,
            8706.75,
            8706.75,
            10219017,
            1021902848.0,
            1421
        ],
        [
            20240710,
            8706.75,
            8706.53,
            8711.93,
            8706.19,
            8710.75,
            10332722,
            1033273344.0,
            1422
        ],
        [
            20240710,
            8710.75,
            8709.98,
            8710.93,
            8709.04,
            8709.04,
            7375740,
            737574912.0,
            1423
        ],
        [
            20240710,
            8709.04,
            8709.12,
            8710.04,
            8707.7,
            8708.43,
            7569725,
            756973568.0,
            1424
        ],
        [
            20240710,
            8708.43,
            8707.6,
            8707.6,
            8703.83,
            8704.14,
            9428982,
            942899200.0,
            1425
        ],
        [
            20240710,
            8704.14,
            8703.41,
            8703.75,
            8700.58,
            8701.64,
            10280951,
            1028096000.0,
            1426
        ],
        [
            20240710,
            8701.64,
            8701.07,
            8706.76,
            8701.07,
            8706.52,
            11127345,
            1112735744.0,
            1427
        ],
        [
            20240710,
            8706.52,
            8705.93,
            8706.08,
            8702.77,
            8703.54,
            7983915,
            798392320.0,
            1428
        ],
        [
            20240710,
            8703.54,
            8703.3,
            8703.92,
            8702.18,
            8702.75,
            8803439,
            880345088.0,
            1429
        ],
        [
            20240710,
            8702.75,
            8702.21,
            8702.21,
            8700.64,
            8700.87,
            9292013,
            929202176.0,
            1430
        ],
        [
            20240710,
            8700.87,
            8700.35,
            8704.59,
            8700.35,
            8704.41,
            11145696,
            1114570752.0,
            1431
        ],
        [
            20240710,
            8704.41,
            8704.91,
            8704.91,
            8700.58,
            8701.51,
            11510080,
            1151008768.0,
            1432
        ],
        [
            20240710,
            8701.51,
            8700.97,
            8700.97,
            8697.54,
            8698.5,
            11307572,
            1130758144.0,
            1433
        ],
        [
            20240710,
            8698.5,
            8697.35,
            8699.29,
            8695.63,
            8695.63,
            11674573,
            1167458304.0,
            1434
        ],
        [
            20240710,
            8695.63,
            8695.44,
            8695.44,
            8691.86,
            8691.86,
            13208443,
            1320845312.0,
            1435
        ],
        [
            20240710,
            8691.86,
            8691.55,
            8692.14,
            8687.73,
            8690.62,
            16155927,
            1615593472.0,
            1436
        ],
        [
            20240710,
            8690.62,
            8691.38,
            8691.38,
            8685.95,
            8686.11,
            14360239,
            1436024832.0,
            1437
        ],
        [
            20240710,
            8686.11,
            8685.42,
            8686.8,
            8684.38,
            8686.54,
            13882481,
            1388249088.0,
            1438
        ],
        [
            20240710,
            8686.54,
            8687.19,
            8687.65,
            8684.35,
            8684.35,
            12354180,
            1235419136.0,
            1439
        ],
        [
            20240710,
            8684.35,
            8684.72,
            8688.76,
            8683.88,
            8688.76,
            13560699,
            1356070912.0,
            1440
        ],
        [
            20240710,
            8688.76,
            8689.08,
            8689.67,
            8687.43,
            8688.02,
            13225483,
            1322549248.0,
            1441
        ],
        [
            20240710,
            8688.02,
            8688.44,
            8688.82,
            8687.33,
            8688.32,
            14246862,
            1424687104.0,
            1442
        ],
        [
            20240710,
            8688.32,
            8687.58,
            8687.58,
            8685.83,
            8686.03,
            13190094,
            1319010304.0,
            1443
        ],
        [
            20240710,
            8686.03,
            8685.8,
            8685.8,
            8681.52,
            8681.52,
            15735511,
            1573552128.0,
            1444
        ],
        [
            20240710,
            8681.52,
            8681.45,
            8686.24,
            8681.45,
            8686.05,
            17256275,
            1725628416.0,
            1445
        ],
        [
            20240710,
            8686.05,
            8685.14,
            8691.86,
            8685.14,
            8691.86,
            16496058,
            1649606656.0,
            1446
        ],
        [
            20240710,
            8691.86,
            8690.63,
            8693.54,
            8690.63,
            8693.54,
            13715036,
            1371504640.0,
            1447
        ],
        [
            20240710,
            8693.54,
            8693.97,
            8695.65,
            8693.41,
            8695.65,
            14200986,
            1420099584.0,
            1448
        ],
        [
            20240710,
            8695.65,
            8695.83,
            8697.89,
            8695.69,
            8697.67,
            14844222,
            1484423168.0,
            1449
        ],
        [
            20240710,
            8697.67,
            8697.19,
            8699.84,
            8696.86,
            8699.84,
            14179032,
            1417904128.0,
            1450
        ],
        [
            20240710,
            8699.84,
            8699.05,
            8699.05,
            8697.29,
            8698.28,
            16028457,
            1602846720.0,
            1451
        ],
        [
            20240710,
            8698.28,
            8697.61,
            8697.68,
            8696.68,
            8696.69,
            16386937,
            1638694912.0,
            1452
        ],
        [
            20240710,
            8696.69,
            8696.55,
            8699.0,
            8696.55,
            8698.8,
            16639251,
            1663926272.0,
            1453
        ],
        [
            20240710,
            8698.8,
            8698.36,
            8700.23,
            8698.17,
            8700.23,
            18122331,
            1812234240.0,
            1454
        ],
        [
            20240710,
            8700.23,
            8699.8,
            8700.53,
            8698.92,
            8699.09,
            20607783,
            2060779520.0,
            1455
        ],
        [
            20240710,
            8699.09,
            8699.79,
            8700.23,
            8698.66,
            8699.3,
            24168683,
            2416869376.0,
            1456
        ],
        [
            20240710,
            8699.3,
            8698.97,
            8699.95,
            8698.48,
            8699.41,
            27754487,
            2775449600.0,
            1457
        ],
        [
            20240710,
            8699.41,
            8700.28,
            8700.28,
            8700.28,
            8700.28,
            2196766,
            219676672.0,
            1458
        ],
        [
            20240710,
            8700.28,
            8700.28,
            8700.28,
            8700.28,
            8700.28,
            0,
            0.0,
            1459
        ],
        [
            20240710,
            8700.28,
            8697.23,
            8697.23,
            8697.22,
            8697.22,
            46841855,
            4684185600.0,
            1500
        ],
        [
            20240711,
            8697.22,
            8800.39,
            8819.8,
            8774.7,
            8776.85,
            253189069,
            25318907904.0,
            931
        ],
        [
            20240711,
            8776.85,
            8777.77,
            8777.77,
            8764.59,
            8764.59,
            95640768,
            9564078080.0,
            932
        ],
        [
            20240711,
            8764.59,
            8767.77,
            8797.43,
            8767.14,
            8797.43,
            82353143,
            8235315200.0,
            933
        ],
        [
            20240711,
            8797.43,
            8800.14,
            8801.8,
            8784.81,
            8786.06,
            71238523,
            7123853312.0,
            934
        ],
        [
            20240711,
            8786.06,
            8786.29,
            8786.29,
            8773.5,
            8773.5,
            52756102,
            5275611136.0,
            935
        ],
        [
            20240711,
            8773.5,
            8772.6,
            8772.6,
            8767.47,
            8770.77,
            51440302,
            5144031232.0,
            936
        ],
        [
            20240711,
            8770.77,
            8770.67,
            8770.67,
            8767.02,
            8767.05,
            46206435,
            4620644352.0,
            937
        ],
        [
            20240711,
            8767.05,
            8767.49,
            8769.02,
            8761.88,
            8761.88,
            43492711,
            4349272064.0,
            938
        ],
        [
            20240711,
            8761.88,
            8762.98,
            8772.99,
            8762.98,
            8772.6,
            43899691,
            4389969920.0,
            939
        ],
        [
            20240711,
            8772.6,
            8772.4,
            8772.4,
            8760.91,
            8763.63,
            43845049,
            4384505856.0,
            940
        ],
        [
            20240711,
            8763.63,
            8762.48,
            8762.48,
            8747.41,
            8747.41,
            42049283,
            4204929024.0,
            941
        ],
        [
            20240711,
            8747.41,
            8746.9,
            8753.49,
            8746.9,
            8751.63,
            40025364,
            4002537472.0,
            942
        ],
        [
            20240711,
            8751.63,
            8750.95,
            8761.74,
            8750.42,
            8761.74,
            33798788,
            3379879936.0,
            943
        ],
        [
            20240711,
            8761.74,
            8762.26,
            8762.54,
            8755.31,
            8757.49,
            36089518,
            3608952832.0,
            944
        ],
        [
            20240711,
            8757.49,
            8758.61,
            8770.07,
            8758.61,
            8770.07,
            35214532,
            3521454080.0,
            945
        ],
        [
            20240711,
            8770.07,
            8769.4,
            8769.4,
            8765.49,
            8767.59,
            34632161,
            3463217152.0,
            946
        ],
        [
            20240711,
            8767.59,
            8767.19,
            8774.04,
            8766.55,
            8772.26,
            37221979,
            3722199040.0,
            947
        ],
        [
            20240711,
            8772.26,
            8772.92,
            8775.34,
            8772.92,
            8774.42,
            30260663,
            3026067456.0,
            948
        ],
        [
            20240711,
            8774.42,
            8775.18,
            8778.74,
            8772.12,
            8778.74,
            31724903,
            3172491264.0,
            949
        ],
        [
            20240711,
            8778.74,
            8778.7,
            8779.1,
            8774.31,
            8779.1,
            29471776,
            2947178496.0,
            950
        ],
        [
            20240711,
            8779.1,
            8779.93,
            8785.79,
            8779.93,
            8785.79,
            34337578,
            3433758720.0,
            951
        ],
        [
            20240711,
            8785.79,
            8785.63,
            8791.23,
            8785.63,
            8790.13,
            30079458,
            3007946752.0,
            952
        ],
        [
            20240711,
            8790.13,
            8787.74,
            8787.74,
            8780.43,
            8783.62,
            32013013,
            3201302528.0,
            953
        ],
        [
            20240711,
            8783.62,
            8783.63,
            8783.63,
            8779.77,
            8782.79,
            25500046,
            2550005760.0,
            954
        ],
        [
            20240711,
            8782.79,
            8782.67,
            8788.13,
            8782.67,
            8788.13,
            27540348,
            2754035712.0,
            955
        ],
        [
            20240711,
            8788.13,
            8789.05,
            8793.79,
            8788.14,
            8793.79,
            25564765,
            2556477440.0,
            956
        ],
        [
            20240711,
            8793.79,
            8794.17,
            8817.35,
            8794.17,
            8817.09,
            39270472,
            3927048192.0,
            957
        ],
        [
            20240711,
            8817.09,
            8817.4,
            8818.52,
            8814.8,
            8817.75,
            31905373,
            3190538240.0,
            958
        ],
        [
            20240711,
            8817.75,
            8817.26,
            8818.78,
            8816.62,
            8818.78,
            27870976,
            2787098624.0,
            959
        ],
        [
            20240711,
            8818.78,
            8818.45,
            8818.45,
            8810.93,
            8810.93,
            26143283,
            2614329344.0,
            1000
        ],
        [
            20240711,
            8810.93,
            8810.16,
            8813.77,
            8810.16,
            8813.77,
            28801586,
            2880159744.0,
            1001
        ],
        [
            20240711,
            8813.77,
            8813.97,
            8821.85,
            8813.97,
            8818.93,
            29266403,
            2926641152.0,
            1002
        ],
        [
            20240711,
            8818.93,
            8818.25,
            8831.72,
            8817.52,
            8831.13,
            27916689,
            2791669760.0,
            1003
        ],
        [
            20240711,
            8831.13,
            8831.84,
            8836.04,
            8831.05,
            8836.04,
            26710826,
            2671083520.0,
            1004
        ],
        [
            20240711,
            8836.04,
            8835.87,
            8838.7,
            8834.52,
            8838.06,
            26673962,
            2667397120.0,
            1005
        ],
        [
            20240711,
            8838.06,
            8839.79,
            8853.25,
            8839.79,
            8853.25,
            33227560,
            3322757120.0,
            1006
        ],
        [
            20240711,
            8853.25,
            8854.09,
            8865.07,
            8854.09,
            8864.29,
            35876362,
            3587637248.0,
            1007
        ],
        [
            20240711,
            8864.29,
            8862.23,
            8862.86,
            8858.33,
            8860.93,
            30320875,
            3032088576.0,
            1008
        ],
        [
            20240711,
            8860.93,
            8860.32,
            8868.56,
            8860.32,
            8867.52,
            29372733,
            2937274368.0,
            1009
        ],
        [
            20240711,
            8867.52,
            8868.06,
            8868.06,
            8856.03,
            8858.64,
            29163020,
            2916302848.0,
            1010
        ],
        [
            20240711,
            8858.64,
            8860.26,
            8871.7,
            8860.26,
            8871.59,
            34611190,
            3461120000.0,
            1011
        ],
        [
            20240711,
            8871.59,
            8871.13,
            8881.48,
            8870.05,
            8878.81,
            32493557,
            3249356800.0,
            1012
        ],
        [
            20240711,
            8878.81,
            8878.55,
            8880.39,
            8877.84,
            8879.83,
            27020156,
            2702016512.0,
            1013
        ],
        [
            20240711,
            8879.83,
            8878.72,
            8878.72,
            8871.47,
            8871.47,
            24702803,
            2470281216.0,
            1014
        ],
        [
            20240711,
            8871.47,
            8870.85,
            8883.41,
            8870.36,
            8883.41,
            26534534,
            2653454336.0,
            1015
        ],
        [
            20240711,
            8883.41,
            8885.82,
            8890.76,
            8884.45,
            8885.75,
            33395499,
            3339550720.0,
            1016
        ],
        [
            20240711,
            8885.75,
            8886.39,
            8886.55,
            8878.44,
            8878.44,
            28469321,
            2846932992.0,
            1017
        ],
        [
            20240711,
            8878.44,
            8878.09,
            8883.21,
            8877.92,
            8878.1,
            23430418,
            2343043072.0,
            1018
        ],
        [
            20240711,
            8878.1,
            8875.47,
            8875.47,
            8866.66,
            8866.66,
            25691579,
            2569158656.0,
            1019
        ],
        [
            20240711,
            8866.66,
            8865.68,
            8870.34,
            8862.21,
            8869.1,
            23758758,
            2375876608.0,
            1020
        ],
        [
            20240711,
            8869.1,
            8868.68,
            8872.6,
            8864.74,
            8872.6,
            21251187,
            2125119488.0,
            1021
        ],
        [
            20240711,
            8872.6,
            8872.03,
            8873.3,
            8869.88,
            8872.68,
            18429859,
            1842987008.0,
            1022
        ],
        [
            20240711,
            8872.68,
            8872.88,
            8872.88,
            8870.87,
            8871.59,
            16365477,
            1636548608.0,
            1023
        ],
        [
            20240711,
            8871.59,
            8871.53,
            8873.85,
            8869.78,
            8872.91,
            16692830,
            1669283840.0,
            1024
        ],
        [
            20240711,
            8872.91,
            8873.99,
            8873.99,
            8866.3,
            8866.3,
            16824720,
            1682472960.0,
            1025
        ],
        [
            20240711,
            8866.3,
            8865.67,
            8865.67,
            8852.94,
            8852.94,
            19610656,
            1961066496.0,
            1026
        ],
        [
            20240711,
            8852.94,
            8852.79,
            8856.05,
            8851.99,
            8856.05,
            17072940,
            1707294720.0,
            1027
        ],
        [
            20240711,
            8856.05,
            8856.38,
            8862.46,
            8856.38,
            8861.62,
            18167225,
            1816723456.0,
            1028
        ],
        [
            20240711,
            8861.62,
            8861.79,
            8864.75,
            8861.75,
            8861.89,
            16024198,
            1602420736.0,
            1029
        ],
        [
            20240711,
            8861.89,
            8861.71,
            8867.11,
            8861.71,
            8866.82,
            15701926,
            1570193408.0,
            1030
        ],
        [
            20240711,
            8866.82,
            8866.82,
            8875.07,
            8866.82,
            8873.99,
            22076774,
            2207678464.0,
            1031
        ],
        [
            20240711,
            8873.99,
            8874.26,
            8874.87,
            8871.84,
            8871.84,
            19649812,
            1964982272.0,
            1032
        ],
        [
            20240711,
            8871.84,
            8871.39,
            8871.64,
            8868.48,
            8871.32,
            16823576,
            1682358272.0,
            1033
        ],
        [
            20240711,
            8871.32,
            8871.17,
            8871.5,
            8866.38,
            8866.67,
            16170998,
            1617100800.0,
            1034
        ],
        [
            20240711,
            8866.67,
            8866.75,
            8866.75,
            8858.68,
            8858.68,
            17410284,
            1741029376.0,
            1035
        ],
        [
            20240711,
            8858.68,
            8858.22,
            8858.22,
            8853.6,
            8854.25,
            19456317,
            1945632768.0,
            1036
        ],
        [
            20240711,
            8854.25,
            8853.87,
            8856.59,
            8853.87,
            8854.57,
            17348025,
            1734803456.0,
            1037
        ],
        [
            20240711,
            8854.57,
            8853.95,
            8857.78,
            8853.62,
            8857.78,
            16148223,
            1614823424.0,
            1038
        ],
        [
            20240711,
            8857.78,
            8857.68,
            8860.45,
            8857.68,
            8858.96,
            15076057,
            1507606528.0,
            1039
        ],
        [
            20240711,
            8858.96,
            8858.23,
            8858.98,
            8854.99,
            8855.69,
            13922786,
            1392279552.0,
            1040
        ],
        [
            20240711,
            8855.69,
            8854.93,
            8855.32,
            8848.29,
            8848.29,
            15449284,
            1544929280.0,
            1041
        ],
        [
            20240711,
            8848.29,
            8847.21,
            8848.57,
            8845.94,
            8846.29,
            14812436,
            1481244672.0,
            1042
        ],
        [
            20240711,
            8846.29,
            8846.23,
            8848.23,
            8846.05,
            8847.81,
            13130621,
            1313062912.0,
            1043
        ],
        [
            20240711,
            8847.81,
            8847.78,
            8849.39,
            8847.75,
            8849.37,
            14179034,
            1417904128.0,
            1044
        ],
        [
            20240711,
            8849.37,
            8849.5,
            8852.81,
            8849.5,
            8852.81,
            15369493,
            1536950272.0,
            1045
        ],
        [
            20240711,
            8852.81,
            8852.39,
            8854.45,
            8850.13,
            8850.13,
            16458703,
            1645871104.0,
            1046
        ],
        [
            20240711,
            8850.13,
            8849.93,
            8853.83,
            8849.02,
            8851.92,
            17579200,
            1757921280.0,
            1047
        ],
        [
            20240711,
            8851.92,
            8851.43,
            8851.43,
            8847.17,
            8849.06,
            14399397,
            1439940608.0,
            1048
        ],
        [
            20240711,
            8849.06,
            8849.04,
            8849.11,
            8846.28,
            8846.64,
            14978733,
            1497874432.0,
            1049
        ],
        [
            20240711,
            8846.64,
            8846.12,
            8848.28,
            8845.4,
            8847.09,
            16175587,
            1617559552.0,
            1050
        ],
        [
            20240711,
            8847.09,
            8845.8,
            8846.35,
            8838.03,
            8838.62,
            17372273,
            1737228288.0,
            1051
        ],
        [
            20240711,
            8838.62,
            8837.65,
            8837.65,
            8826.54,
            8826.54,
            22088409,
            2208841728.0,
            1052
        ],
        [
            20240711,
            8826.54,
            8825.47,
            8825.47,
            8820.0,
            8820.0,
            21972736,
            2197274624.0,
            1053
        ],
        [
            20240711,
            8820.0,
            8819.46,
            8819.46,
            8813.89,
            8813.89,
            19868047,
            1986805760.0,
            1054
        ],
        [
            20240711,
            8813.89,
            8813.02,
            8813.02,
            8810.96,
            8812.48,
            19844618,
            1984462848.0,
            1055
        ],
        [
            20240711,
            8812.48,
            8812.36,
            8813.74,
            8811.53,
            8811.53,
            16952186,
            1695219712.0,
            1056
        ],
        [
            20240711,
            8811.53,
            8811.88,
            8816.18,
            8811.88,
            8816.18,
            14673828,
            1467383808.0,
            1057
        ],
        [
            20240711,
            8816.18,
            8817.0,
            8821.11,
            8816.35,
            8821.11,
            12663513,
            1266352128.0,
            1058
        ],
        [
            20240711,
            8821.11,
            8820.85,
            8821.14,
            8818.54,
            8818.54,
            12639102,
            1263910912.0,
            1059
        ],
        [
            20240711,
            8818.54,
            8817.71,
            8818.87,
            8817.43,
            8818.27,
            11479279,
            1147928576.0,
            1100
        ],
        [
            20240711,
            8818.27,
            8817.56,
            8817.56,
            8810.9,
            8810.9,
            16018135,
            1601814528.0,
            1101
        ],
        [
            20240711,
            8810.9,
            8810.35,
            8810.89,
            8804.36,
            8805.26,
            20308615,
            2030862336.0,
            1102
        ],
        [
            20240711,
            8805.26,
            8804.15,
            8805.2,
            8803.21,
            8805.07,
            17543323,
            1754333184.0,
            1103
        ],
        [
            20240711,
            8805.07,
            8805.04,
            8805.11,
            8801.57,
            8802.41,
            13832018,
            1383202816.0,
            1104
        ],
        [
            20240711,
            8802.41,
            8801.7,
            8801.7,
            8799.56,
            8801.02,
            13806790,
            1380679680.0,
            1105
        ],
        [
            20240711,
            8801.02,
            8801.27,
            8805.95,
            8800.54,
            8805.95,
            14114151,
            1411416064.0,
            1106
        ],
        [
            20240711,
            8805.95,
            8807.15,
            8810.04,
            8807.15,
            8810.02,
            13780572,
            1378058240.0,
            1107
        ],
        [
            20240711,
            8810.02,
            8810.03,
            8816.56,
            8810.03,
            8812.96,
            12717254,
            1271726080.0,
            1108
        ],
        [
            20240711,
            8812.96,
            8813.13,
            8817.37,
            8810.79,
            8817.37,
            11025438,
            1102544896.0,
            1109
        ],
        [
            20240711,
            8817.37,
            8817.82,
            8826.97,
            8817.82,
            8826.97,
            12860449,
            1286045696.0,
            1110
        ],
        [
            20240711,
            8826.97,
            8826.57,
            8827.98,
            8825.14,
            8827.0,
            12230320,
            1223032832.0,
            1111
        ],
        [
            20240711,
            8827.0,
            8826.65,
            8827.87,
            8826.13,
            8827.67,
            11210251,
            1121026048.0,
            1112
        ],
        [
            20240711,
            8827.67,
            8828.17,
            8828.71,
            8828.04,
            8828.71,
            9418167,
            941817856.0,
            1113
        ],
        [
            20240711,
            8828.71,
            8828.62,
            8832.97,
            8828.2,
            8832.97,
            11061813,
            1106182144.0,
            1114
        ],
        [
            20240711,
            8832.97,
            8833.52,
            8834.72,
            8831.58,
            8833.4,
            9830716,
            983072768.0,
            1115
        ],
        [
            20240711,
            8833.4,
            8834.09,
            8841.81,
            8834.09,
            8841.81,
            11583807,
            1158381568.0,
            1116
        ],
        [
            20240711,
            8841.81,
            8842.26,
            8848.73,
            8841.92,
            8848.32,
            14013881,
            1401389056.0,
            1117
        ],
        [
            20240711,
            8848.32,
            8848.85,
            8850.71,
            8848.5,
            8850.19,
            10949747,
            1094975488.0,
            1118
        ],
        [
            20240711,
            8850.19,
            8849.77,
            8849.77,
            8846.93,
            8849.5,
            9268091,
            926810112.0,
            1119
        ],
        [
            20240711,
            8849.5,
            8849.81,
            8850.14,
            8847.66,
            8848.01,
            8242125,
            824213504.0,
            1120
        ],
        [
            20240711,
            8848.01,
            8847.63,
            8850.17,
            8847.63,
            8849.35,
            8079269,
            807927808.0,
            1121
        ],
        [
            20240711,
            8849.35,
            8849.56,
            8857.69,
            8849.56,
            8857.42,
            10488699,
            1048870912.0,
            1122
        ],
        [
            20240711,
            8857.42,
            8856.56,
            8857.62,
            8852.02,
            8852.64,
            8925996,
            892600320.0,
            1123
        ],
        [
            20240711,
            8852.64,
            8851.45,
            8851.45,
            8841.56,
            8841.56,
            8852596,
            885260288.0,
            1124
        ],
        [
            20240711,
            8841.56,
            8840.92,
            8840.92,
            8836.72,
            8836.93,
            7561207,
            756121600.0,
            1125
        ],
        [
            20240711,
            8836.93,
            8836.74,
            8845.18,
            8836.74,
            8845.18,
            8226398,
            822640640.0,
            1126
        ],
        [
            20240711,
            8845.18,
            8844.9,
            8845.52,
            8841.49,
            8841.49,
            6476914,
            647692288.0,
            1127
        ],
        [
            20240711,
            8841.49,
            8841.42,
            8846.59,
            8841.42,
            8846.59,
            6544745,
            654475264.0,
            1128
        ],
        [
            20240711,
            8846.59,
            8846.64,
            8850.27,
            8846.64,
            8850.27,
            7326916,
            732692480.0,
            1129
        ],
        [
            20240711,
            8850.27,
            8850.22,
            8850.61,
            8849.24,
            8849.91,
            7692274,
            769228800.0,
            1130
        ],
        [
            20240711,
            8849.91,
            8851.97,
            8852.21,
            8848.49,
            8851.51,
            25764813,
            2576482304.0,
            1301
        ],
        [
            20240711,
            8851.51,
            8851.49,
            8852.61,
            8850.77,
            8851.86,
            12208037,
            1220804608.0,
            1302
        ],
        [
            20240711,
            8851.86,
            8851.58,
            8851.58,
            8843.66,
            8843.66,
            12002580,
            1200259072.0,
            1303
        ],
        [
            20240711,
            8843.66,
            8844.3,
            8846.33,
            8843.83,
            8846.01,
            10450032,
            1045004288.0,
            1304
        ],
        [
            20240711,
            8846.01,
            8846.21,
            8848.98,
            8846.18,
            8848.98,
            10600440,
            1060044800.0,
            1305
        ],
        [
            20240711,
            8848.98,
            8849.3,
            8849.96,
            8848.44,
            8849.84,
            11142749,
            1114275840.0,
            1306
        ],
        [
            20240711,
            8849.84,
            8849.87,
            8850.47,
            8848.59,
            8850.47,
            9914275,
            991428608.0,
            1307
        ],
        [
            20240711,
            8850.47,
            8849.61,
            8858.42,
            8849.61,
            8858.42,
            12376136,
            1237614592.0,
            1308
        ],
        [
            20240711,
            8858.42,
            8858.66,
            8866.98,
            8858.66,
            8865.36,
            15393740,
            1539375104.0,
            1309
        ],
        [
            20240711,
            8865.36,
            8865.02,
            8865.02,
            8862.01,
            8862.13,
            11791229,
            1179123712.0,
            1310
        ],
        [
            20240711,
            8862.13,
            8862.45,
            8869.32,
            8861.84,
            8869.21,
            14569627,
            1456963584.0,
            1311
        ],
        [
            20240711,
            8869.21,
            8869.34,
            8869.48,
            8866.88,
            8867.89,
            12582575,
            1258258432.0,
            1312
        ],
        [
            20240711,
            8867.89,
            8867.87,
            8868.33,
            8865.16,
            8865.16,
            10366475,
            1036648448.0,
            1313
        ],
        [
            20240711,
            8865.16,
            8865.22,
            8865.47,
            8859.72,
            8860.9,
            10938278,
            1093828608.0,
            1314
        ],
        [
            20240711,
            8860.9,
            8860.88,
            8863.48,
            8860.88,
            8862.94,
            9215008,
            921501696.0,
            1315
        ],
        [
            20240711,
            8862.94,
            8862.59,
            8863.12,
            8860.86,
            8860.86,
            9908051,
            990806016.0,
            1316
        ],
        [
            20240711,
            8860.86,
            8860.34,
            8860.68,
            8859.08,
            8860.05,
            9566280,
            956628992.0,
            1317
        ],
        [
            20240711,
            8860.05,
            8859.71,
            8860.64,
            8856.52,
            8856.52,
            9288734,
            928874496.0,
            1318
        ],
        [
            20240711,
            8856.52,
            8856.0,
            8856.0,
            8848.71,
            8848.71,
            12850945,
            1285095424.0,
            1319
        ],
        [
            20240711,
            8848.71,
            8847.94,
            8847.98,
            8842.08,
            8842.23,
            11202056,
            1120206848.0,
            1320
        ],
        [
            20240711,
            8842.23,
            8841.98,
            8851.38,
            8841.98,
            8851.12,
            10916322,
            1091633152.0,
            1321
        ],
        [
            20240711,
            8851.12,
            8851.43,
            8853.11,
            8849.91,
            8852.83,
            8650416,
            865042432.0,
            1322
        ],
        [
            20240711,
            8852.83,
            8852.5,
            8854.09,
            8852.5,
            8853.69,
            8188059,
            818806784.0,
            1323
        ],
        [
            20240711,
            8853.69,
            8854.05,
            8857.82,
            8853.72,
            8857.82,
            8856526,
            885653504.0,
            1324
        ],
        [
            20240711,
            8857.82,
            8857.55,
            8859.53,
            8857.55,
            8859.14,
            9001362,
            900136960.0,
            1325
        ],
        [
            20240711,
            8859.14,
            8859.58,
            8862.3,
            8859.58,
            8861.33,
            10078117,
            1007812608.0,
            1326
        ],
        [
            20240711,
            8861.33,
            8861.47,
            8862.53,
            8861.47,
            8862.23,
            8654018,
            865402880.0,
            1327
        ],
        [
            20240711,
            8862.23,
            8861.89,
            8862.96,
            8860.41,
            8860.41,
            9756007,
            975601664.0,
            1328
        ],
        [
            20240711,
            8860.41,
            8860.95,
            8861.81,
            8859.44,
            8861.58,
            8839159,
            883916800.0,
            1329
        ],
        [
            20240711,
            8861.58,
            8861.19,
            8861.64,
            8860.13,
            8860.84,
            8635342,
            863535104.0,
            1330
        ],
        [
            20240711,
            8860.84,
            8860.37,
            8860.37,
            8854.54,
            8854.54,
            10295694,
            1029570560.0,
            1331
        ],
        [
            20240711,
            8854.54,
            8854.11,
            8856.37,
            8853.72,
            8856.05,
            9258261,
            925827072.0,
            1332
        ],
        [
            20240711,
            8856.05,
            8855.96,
            8856.81,
            8854.74,
            8854.89,
            9124566,
            912457728.0,
            1333
        ],
        [
            20240711,
            8854.89,
            8854.85,
            8854.85,
            8849.87,
            8850.08,
            9016761,
            901677056.0,
            1334
        ],
        [
            20240711,
            8850.08,
            8850.64,
            8851.36,
            8847.69,
            8847.69,
            9112771,
            911278080.0,
            1335
        ],
        [
            20240711,
            8847.69,
            8847.75,
            8848.01,
            8844.91,
            8845.28,
            9718979,
            971898880.0,
            1336
        ],
        [
            20240711,
            8845.28,
            8845.37,
            8848.66,
            8844.83,
            8848.66,
            9524993,
            952500224.0,
            1337
        ],
        [
            20240711,
            8848.66,
            8847.99,
            8849.95,
            8847.99,
            8849.42,
            8195268,
            819527680.0,
            1338
        ],
        [
            20240711,
            8849.42,
            8849.7,
            8852.35,
            8848.9,
            8851.92,
            9608225,
            960823296.0,
            1339
        ],
        [
            20240711,
            8851.92,
            8852.23,
            8853.5,
            8852.03,
            8852.94,
            8812616,
            881262592.0,
            1340
        ],
        [
            20240711,
            8852.94,
            8852.69,
            8852.84,
            8850.88,
            8850.88,
            7871521,
            787152896.0,
            1341
        ],
        [
            20240711,
            8850.88,
            8850.92,
            8851.04,
            8846.25,
            8846.4,
            9674415,
            967442432.0,
            1342
        ],
        [
            20240711,
            8846.4,
            8846.48,
            8848.08,
            8845.84,
            8846.16,
            8134318,
            813432832.0,
            1343
        ],
        [
            20240711,
            8846.16,
            8846.44,
            8846.44,
            8844.66,
            8844.97,
            7554651,
            755466240.0,
            1344
        ],
        [
            20240711,
            8844.97,
            8845.11,
            8846.33,
            8844.33,
            8846.17,
            8607160,
            860717056.0,
            1345
        ],
        [
            20240711,
            8846.17,
            8845.86,
            8846.55,
            8843.91,
            8844.69,
            8491490,
            849149952.0,
            1346
        ],
        [
            20240711,
            8844.69,
            8844.75,
            8848.33,
            8844.75,
            8848.33,
            8847677,
            884768768.0,
            1347
        ],
        [
            20240711,
            8848.33,
            8848.67,
            8852.94,
            8848.67,
            8850.26,
            9740604,
            974061568.0,
            1348
        ],
        [
            20240711,
            8850.26,
            8849.65,
            8849.65,
            8839.71,
            8841.1,
            15444201,
            1544421376.0,
            1349
        ],
        [
            20240711,
            8841.1,
            8841.39,
            8841.77,
            8840.7,
            8841.41,
            8844729,
            884473856.0,
            1350
        ],
        [
            20240711,
            8841.41,
            8842.24,
            8850.43,
            8842.24,
            8850.43,
            10900593,
            1090060288.0,
            1351
        ],
        [
            20240711,
            8850.43,
            8850.91,
            8857.41,
            8850.91,
            8857.37,
            11608711,
            1160871936.0,
            1352
        ],
        [
            20240711,
            8857.37,
            8857.96,
            8861.02,
            8857.04,
            8861.02,
            11024785,
            1102479360.0,
            1353
        ],
        [
            20240711,
            8861.02,
            8861.7,
            8861.78,
            8859.62,
            8860.05,
            10066322,
            1006632960.0,
            1354
        ],
        [
            20240711,
            8860.05,
            8860.16,
            8861.18,
            8859.52,
            8860.55,
            8835880,
            883589120.0,
            1355
        ],
        [
            20240711,
            8860.55,
            8860.76,
            8862.21,
            8860.4,
            8862.21,
            9307743,
            930775040.0,
            1356
        ],
        [
            20240711,
            8862.21,
            8862.13,
            8862.17,
            8860.41,
            8860.41,
            8686132,
            868614144.0,
            1357
        ],
        [
            20240711,
            8860.41,
            8860.78,
            8860.93,
            8858.1,
            8859.44,
            8906333,
            890634240.0,
            1358
        ],
        [
            20240711,
            8859.44,
            8859.89,
            8863.41,
            8859.51,
            8863.29,
            9457818,
            945782784.0,
            1359
        ],
        [
            20240711,
            8863.29,
            8863.54,
            8866.17,
            8863.17,
            8866.17,
            10075494,
            1007550464.0,
            1400
        ],
        [
            20240711,
            8866.17,
            8866.18,
            8868.41,
            8865.48,
            8867.35,
            14555536,
            1455554560.0,
            1401
        ],
        [
            20240711,
            8867.35,
            8867.68,
            8873.15,
            8867.68,
            8873.15,
            18060729,
            1806073856.0,
            1402
        ],
        [
            20240711,
            8873.15,
            8873.18,
            8873.72,
            8869.92,
            8869.92,
            12710368,
            1271037952.0,
            1403
        ],
        [
            20240711,
            8869.92,
            8869.78,
            8869.78,
            8859.62,
            8859.62,
            15207291,
            1520730112.0,
            1404
        ],
        [
            20240711,
            8859.62,
            8859.85,
            8861.62,
            8859.85,
            8861.62,
            8987267,
            898727936.0,
            1405
        ],
        [
            20240711,
            8861.62,
            8861.34,
            8864.1,
            8861.21,
            8863.61,
            9417513,
            941752320.0,
            1406
        ],
        [
            20240711,
            8863.61,
            8863.68,
            8863.77,
            8861.33,
            8862.33,
            8733974,
            873398272.0,
            1407
        ],
        [
            20240711,
            8862.33,
            8861.63,
            8862.79,
            8861.16,
            8861.95,
            8492472,
            849248256.0,
            1408
        ],
        [
            20240711,
            8861.95,
            8862.09,
            8863.14,
            8861.3,
            8861.43,
            8455446,
            845545472.0,
            1409
        ],
        [
            20240711,
            8861.43,
            8861.56,
            8862.25,
            8860.26,
            8861.1,
            9293979,
            929398784.0,
            1410
        ],
        [
            20240711,
            8861.1,
            8860.79,
            8861.04,
            8859.67,
            8860.09,
            8531468,
            853147648.0,
            1411
        ],
        [
            20240711,
            8860.09,
            8860.55,
            8861.92,
            8860.45,
            8861.69,
            8450858,
            845086720.0,
            1412
        ],
        [
            20240711,
            8861.69,
            8861.81,
            8864.55,
            8861.81,
            8864.23,
            9295616,
            929562624.0,
            1413
        ],
        [
            20240711,
            8864.23,
            8864.35,
            8865.86,
            8864.3,
            8865.86,
            9230737,
            923074560.0,
            1414
        ],
        [
            20240711,
            8865.86,
            8865.9,
            8865.9,
            8860.18,
            8860.77,
            11374745,
            1137475584.0,
            1415
        ],
        [
            20240711,
            8860.77,
            8860.66,
            8861.05,
            8856.26,
            8857.32,
            10148897,
            1014890496.0,
            1416
        ],
        [
            20240711,
            8857.32,
            8856.72,
            8857.48,
            8855.65,
            8855.65,
            9434882,
            943489024.0,
            1417
        ],
        [
            20240711,
            8855.65,
            8855.84,
            8856.95,
            8855.83,
            8856.21,
            9706527,
            970653696.0,
            1418
        ],
        [
            20240711,
            8856.21,
            8856.24,
            8858.28,
            8855.96,
            8858.28,
            8876842,
            887685120.0,
            1419
        ],
        [
            20240711,
            8858.28,
            8858.12,
            8860.1,
            8858.12,
            8860.02,
            10148893,
            1014890496.0,
            1420
        ],
        [
            20240711,
            8860.02,
            8859.89,
            8862.88,
            8859.89,
            8862.88,
            11284961,
            1128497152.0,
            1421
        ],
        [
            20240711,
            8862.88,
            8863.64,
            8864.67,
            8863.03,
            8863.98,
            9821542,
            982155264.0,
            1422
        ],
        [
            20240711,
            8863.98,
            8864.6,
            8864.82,
            8862.97,
            8863.82,
            9898547,
            989855744.0,
            1423
        ],
        [
            20240711,
            8863.82,
            8863.82,
            8864.46,
            8863.06,
            8864.22,
            9619036,
            961904640.0,
            1424
        ],
        [
            20240711,
            8864.22,
            8864.52,
            8864.52,
            8862.82,
            8863.47,
            9823835,
            982384640.0,
            1425
        ],
        [
            20240711,
            8863.47,
            8862.59,
            8864.0,
            8862.44,
            8862.96,
            10993654,
            1099366400.0,
            1426
        ],
        [
            20240711,
            8862.96,
            8863.44,
            8865.18,
            8863.18,
            8864.75,
            10334689,
            1033469952.0,
            1427
        ],
        [
            20240711,
            8864.75,
            8864.63,
            8865.54,
            8864.39,
            8865.42,
            10986772,
            1098678272.0,
            1428
        ],
        [
            20240711,
            8865.42,
            8864.9,
            8866.04,
            8864.28,
            8864.37,
            9820559,
            982056960.0,
            1429
        ],
        [
            20240711,
            8864.37,
            8864.63,
            8865.12,
            8863.99,
            8864.43,
            10872739,
            1087275008.0,
            1430
        ],
        [
            20240711,
            8864.43,
            8865.18,
            8868.76,
            8865.18,
            8868.76,
            15046727,
            1504673792.0,
            1431
        ],
        [
            20240711,
            8868.76,
            8868.59,
            8869.44,
            8868.5,
            8868.5,
            13368353,
            1336836096.0,
            1432
        ],
        [
            20240711,
            8868.5,
            8868.59,
            8868.59,
            8861.17,
            8861.45,
            15914095,
            1591410688.0,
            1433
        ],
        [
            20240711,
            8861.45,
            8861.49,
            8862.14,
            8861.12,
            8861.26,
            12022895,
            1202290688.0,
            1434
        ],
        [
            20240711,
            8861.26,
            8861.12,
            8861.22,
            8858.04,
            8858.04,
            12400058,
            1240006656.0,
            1435
        ],
        [
            20240711,
            8858.04,
            8858.27,
            8859.45,
            8857.45,
            8858.06,
            13010523,
            1301053440.0,
            1436
        ],
        [
            20240711,
            8858.06,
            8858.29,
            8859.55,
            8857.92,
            8858.17,
            12430530,
            1243054080.0,
            1437
        ],
        [
            20240711,
            8858.17,
            8858.73,
            8858.73,
            8856.42,
            8856.42,
            12958097,
            1295810560.0,
            1438
        ],
        [
            20240711,
            8856.42,
            8855.96,
            8857.96,
            8855.59,
            8857.96,
            12046160,
            1204617216.0,
            1439
        ],
        [
            20240711,
            8857.96,
            8857.49,
            8859.04,
            8857.49,
            8859.04,
            12553410,
            1255342080.0,
            1440
        ],
        [
            20240711,
            8859.04,
            8859.52,
            8860.7,
            8859.06,
            8860.7,
            13328374,
            1332838400.0,
            1441
        ],
        [
            20240711,
            8860.7,
            8860.18,
            8860.5,
            8859.07,
            8859.93,
            13475503,
            1347551232.0,
            1442
        ],
        [
            20240711,
            8859.93,
            8859.25,
            8861.31,
            8859.03,
            8861.25,
            13658347,
            1365835776.0,
            1443
        ],
        [
            20240711,
            8861.25,
            8861.51,
            8861.66,
            8860.27,
            8861.33,
            14810471,
            1481048064.0,
            1444
        ],
        [
            20240711,
            8861.33,
            8860.87,
            8860.97,
            8858.78,
            8859.73,
            15319357,
            1531936768.0,
            1445
        ],
        [
            20240711,
            8859.73,
            8859.21,
            8860.74,
            8859.21,
            8860.74,
            17289369,
            1728937984.0,
            1446
        ],
        [
            20240711,
            8860.74,
            8859.58,
            8862.04,
            8859.45,
            8862.02,
            17262501,
            1726251008.0,
            1447
        ],
        [
            20240711,
            8862.02,
            8862.18,
            8862.63,
            8861.29,
            8862.03,
            17585923,
            1758593024.0,
            1448
        ],
        [
            20240711,
            8862.03,
            8862.79,
            8862.98,
            8861.2,
            8861.79,
            17818245,
            1781825536.0,
            1449
        ],
        [
            20240711,
            8861.79,
            8862.51,
            8864.52,
            8861.96,
            8864.04,
            18794078,
            1879408640.0,
            1450
        ],
        [
            20240711,
            8864.04,
            8864.2,
            8865.53,
            8863.92,
            8865.4,
            20030412,
            2003042304.0,
            1451
        ],
        [
            20240711,
            8865.4,
            8865.2,
            8866.31,
            8864.22,
            8865.78,
            22616791,
            2261680128.0,
            1452
        ],
        [
            20240711,
            8865.78,
            8866.32,
            8868.16,
            8866.3,
            8867.33,
            22531594,
            2253160448.0,
            1453
        ],
        [
            20240711,
            8867.33,
            8868.09,
            8869.44,
            8867.89,
            8868.7,
            25338174,
            2533818368.0,
            1454
        ],
        [
            20240711,
            8868.7,
            8868.37,
            8869.84,
            8868.16,
            8869.84,
            28969853,
            2896986112.0,
            1455
        ],
        [
            20240711,
            8869.84,
            8869.99,
            8870.22,
            8869.11,
            8869.99,
            31886858,
            3188686848.0,
            1456
        ],
        [
            20240711,
            8869.99,
            8869.69,
            8871.55,
            8869.55,
            8871.18,
            36706704,
            3670671360.0,
            1457
        ],
        [
            20240711,
            8871.18,
            8872.07,
            8872.07,
            8872.07,
            8872.07,
            2834431,
            283443200.0,
            1458
        ],
        [
            20240711,
            8872.07,
            8872.07,
            8872.07,
            8872.07,
            8872.07,
            0,
            0.0,
            1459
        ],
        [
            20240711,
            8872.07,
            8870.35,
            8870.36,
            8870.35,
            8870.36,
            62081924,
            6208192512.0,
            1500
        ],
        [
            20240712,
            8870.36,
            8831.68,
            8836.77,
            8821.2,
            8830.57,
            191448524,
            19144853504.0,
            931
        ],
        [
            20240712,
            8830.57,
            8829.57,
            8829.57,
            8820.67,
            8824.71,
            79683881,
            7968389120.0,
            932
        ],
        [
            20240712,
            8824.71,
            8825.55,
            8833.91,
            8820.4,
            8833.46,
            70797894,
            7079790592.0,
            933
        ],
        [
            20240712,
            8833.46,
            8833.4,
            8839.71,
            8832.27,
            8839.53,
            60254301,
            6025431040.0,
            934
        ],
        [
            20240712,
            8839.53,
            8839.51,
            8839.51,
            8834.17,
            8834.47,
            54120275,
            5412028416.0,
            935
        ],
        [
            20240712,
            8834.47,
            8833.0,
            8835.37,
            8829.42,
            8829.42,
            51929281,
            5192929280.0,
            936
        ],
        [
            20240712,
            8829.42,
            8826.74,
            8826.77,
            8820.93,
            8821.87,
            54658655,
            5465866240.0,
            937
        ],
        [
            20240712,
            8821.87,
            8821.78,
            8823.67,
            8819.75,
            8819.75,
            44990784,
            4499079168.0,
            938
        ],
        [
            20240712,
            8819.75,
            8818.85,
            8831.14,
            8818.85,
            8828.51,
            50722889,
            5072289792.0,
            939
        ],
        [
            20240712,
            8828.51,
            8828.62,
            8828.62,
            8826.06,
            8826.14,
            38393027,
            3839303680.0,
            940
        ],
        [
            20240712,
            8826.14,
            8826.38,
            8827.74,
            8822.39,
            8822.39,
            41174130,
            4117413888.0,
            941
        ],
        [
            20240712,
            8822.39,
            8821.6,
            8824.37,
            8821.6,
            8822.24,
            36303003,
            3630301184.0,
            942
        ],
        [
            20240712,
            8822.24,
            8822.26,
            8823.77,
            8819.99,
            8823.77,
            36719892,
            3671990272.0,
            943
        ],
        [
            20240712,
            8823.77,
            8823.78,
            8829.17,
            8823.33,
            8826.11,
            36491499,
            3649150976.0,
            944
        ],
        [
            20240712,
            8826.11,
            8825.93,
            8825.93,
            8816.24,
            8816.77,
            38652058,
            3865206784.0,
            945
        ],
        [
            20240712,
            8816.77,
            8817.1,
            8825.99,
            8817.1,
            8825.99,
            35866124,
            3586613248.0,
            946
        ],
        [
            20240712,
            8825.99,
            8825.13,
            8826.24,
            8823.64,
            8825.64,
            30287453,
            3028746240.0,
            947
        ],
        [
            20240712,
            8825.64,
            8825.35,
            8825.5,
            8819.66,
            8819.66,
            31393535,
            3139354624.0,
            948
        ],
        [
            20240712,
            8819.66,
            8819.75,
            8819.75,
            8814.94,
            8815.03,
            31541812,
            3154182144.0,
            949
        ],
        [
            20240712,
            8815.03,
            8814.27,
            8822.35,
            8814.09,
            8822.35,
            33185536,
            3318554624.0,
            950
        ],
        [
            20240712,
            8822.35,
            8821.39,
            8821.39,
            8814.2,
            8814.96,
            29167934,
            2916794368.0,
            951
        ],
        [
            20240712,
            8814.96,
            8814.54,
            8817.35,
            8814.47,
            8816.71,
            29047019,
            2904702976.0,
            952
        ],
        [
            20240712,
            8816.71,
            8816.51,
            8830.57,
            8816.51,
            8830.1,
            30880225,
            3088023552.0,
            953
        ],
        [
            20240712,
            8830.1,
            8830.61,
            8836.42,
            8830.61,
            8831.76,
            28986808,
            2898681856.0,
            954
        ],
        [
            20240712,
            8831.76,
            8832.34,
            8836.38,
            8832.34,
            8836.05,
            23448196,
            2344820736.0,
            955
        ],
        [
            20240712,
            8836.05,
            8836.03,
            8840.41,
            8835.91,
            8840.41,
            28480624,
            2848063488.0,
            956
        ],
        [
            20240712,
            8840.41,
            8840.67,
            8843.55,
            8837.18,
            8838.23,
            26806508,
            2680651776.0,
            957
        ],
        [
            20240712,
            8838.23,
            8838.65,
            8840.44,
            8838.65,
            8839.06,
            22632110,
            2263212032.0,
            958
        ],
        [
            20240712,
            8839.06,
            8839.19,
            8840.91,
            8835.57,
            8837.33,
            26210538,
            2621054976.0,
            959
        ],
        [
            20240712,
            8837.33,
            8836.06,
            8838.44,
            8832.33,
            8832.81,
            23916206,
            2391621632.0,
            1000
        ],
        [
            20240712,
            8832.81,
            8833.04,
            8833.04,
            8822.82,
            8822.82,
            27973295,
            2797330432.0,
            1001
        ],
        [
            20240712,
            8822.82,
            8822.91,
            8824.33,
            8819.92,
            8823.76,
            26741056,
            2674106368.0,
            1002
        ],
        [
            20240712,
            8823.76,
            8824.4,
            8824.4,
            8819.18,
            8819.64,
            22793000,
            2279301120.0,
            1003
        ],
        [
            20240712,
            8819.64,
            8819.04,
            8822.38,
            8818.58,
            8822.23,
            21558057,
            2155806720.0,
            1004
        ],
        [
            20240712,
            8822.23,
            8822.8,
            8828.61,
            8822.8,
            8826.0,
            20680037,
            2068004864.0,
            1005
        ],
        [
            20240712,
            8826.0,
            8825.27,
            8830.75,
            8825.27,
            8830.51,
            20577965,
            2057797632.0,
            1006
        ],
        [
            20240712,
            8830.51,
            8830.07,
            8830.07,
            8825.3,
            8827.49,
            18495070,
            1849507840.0,
            1007
        ],
        [
            20240712,
            8827.49,
            8827.47,
            8831.63,
            8826.64,
            8831.63,
            17564948,
            1756495872.0,
            1008
        ],
        [
            20240712,
            8831.63,
            8832.45,
            8836.21,
            8832.2,
            8835.0,
            18720185,
            1872019456.0,
            1009
        ],
        [
            20240712,
            8835.0,
            8835.21,
            8840.08,
            8834.94,
            8840.08,
            16981841,
            1698185216.0,
            1010
        ],
        [
            20240712,
            8840.08,
            8840.36,
            8841.75,
            8836.24,
            8837.96,
            16910081,
            1691009024.0,
            1011
        ],
        [
            20240712,
            8837.96,
            8838.37,
            8842.34,
            8838.37,
            8842.28,
            16995605,
            1699561472.0,
            1012
        ],
        [
            20240712,
            8842.28,
            8841.8,
            8842.01,
            8838.5,
            8839.74,
            17127332,
            1712734208.0,
            1013
        ],
        [
            20240712,
            8839.74,
            8840.52,
            8845.02,
            8840.52,
            8845.02,
            17934408,
            1793441792.0,
            1014
        ],
        [
            20240712,
            8845.02,
            8845.06,
            8845.06,
            8841.82,
            8843.26,
            17955871,
            1795588096.0,
            1015
        ],
        [
            20240712,
            8843.26,
            8843.65,
            8843.81,
            8841.02,
            8842.02,
            18830120,
            1883013120.0,
            1016
        ],
        [
            20240712,
            8842.02,
            8841.69,
            8841.69,
            8839.07,
            8840.02,
            16784580,
            1678458880.0,
            1017
        ],
        [
            20240712,
            8840.02,
            8840.03,
            8844.02,
            8838.76,
            8843.6,
            17313127,
            1731313664.0,
            1018
        ],
        [
            20240712,
            8843.6,
            8843.7,
            8843.7,
            8840.76,
            8842.45,
            14568318,
            1456832512.0,
            1019
        ],
        [
            20240712,
            8842.45,
            8844.02,
            8847.49,
            8844.02,
            8847.49,
            16594197,
            1659420672.0,
            1020
        ],
        [
            20240712,
            8847.49,
            8848.25,
            8848.25,
            8843.12,
            8844.62,
            18832581,
            1883258880.0,
            1021
        ],
        [
            20240712,
            8844.62,
            8844.66,
            8844.73,
            8842.89,
            8843.94,
            13532356,
            1353236480.0,
            1022
        ],
        [
            20240712,
            8843.94,
            8844.01,
            8844.11,
            8842.16,
            8842.16,
            13797776,
            1379778560.0,
            1023
        ],
        [
            20240712,
            8842.16,
            8841.78,
            8841.78,
            8838.95,
            8840.32,
            14160029,
            1416003584.0,
            1024
        ],
        [
            20240712,
            8840.32,
            8840.33,
            8845.06,
            8839.55,
            8845.06,
            15966690,
            1596669952.0,
            1025
        ],
        [
            20240712,
            8845.06,
            8845.07,
            8845.64,
            8840.16,
            8842.54,
            15093587,
            1509359616.0,
            1026
        ],
        [
            20240712,
            8842.54,
            8842.88,
            8842.88,
            8833.68,
            8833.68,
            21665538,
            2166554624.0,
            1027
        ],
        [
            20240712,
            8833.68,
            8833.88,
            8834.03,
            8832.35,
            8832.35,
            22068911,
            2206892032.0,
            1028
        ],
        [
            20240712,
            8832.35,
            8832.39,
            8833.22,
            8828.44,
            8828.44,
            16675136,
            1667514368.0,
            1029
        ],
        [
            20240712,
            8828.44,
            8828.67,
            8830.85,
            8828.58,
            8830.14,
            14538007,
            1453801472.0,
            1030
        ],
        [
            20240712,
            8830.14,
            8830.12,
            8839.63,
            8830.12,
            8835.49,
            16153469,
            1615347712.0,
            1031
        ],
        [
            20240712,
            8835.49,
            8834.0,
            8836.79,
            8834.0,
            8835.07,
            11748301,
            1174831104.0,
            1032
        ],
        [
            20240712,
            8835.07,
            8834.95,
            8835.44,
            8833.62,
            8833.95,
            10909442,
            1090945024.0,
            1033
        ],
        [
            20240712,
            8833.95,
            8833.5,
            8833.5,
            8829.21,
            8829.21,
            12151350,
            1215135744.0,
            1034
        ],
        [
            20240712,
            8829.21,
            8828.99,
            8828.99,
            8826.6,
            8827.73,
            12749690,
            1274970112.0,
            1035
        ],
        [
            20240712,
            8827.73,
            8827.24,
            8827.5,
            8825.65,
            8827.47,
            12260136,
            1226014720.0,
            1036
        ],
        [
            20240712,
            8827.47,
            8826.28,
            8827.52,
            8823.5,
            8823.58,
            13450272,
            1345028096.0,
            1037
        ],
        [
            20240712,
            8823.58,
            8822.2,
            8822.83,
            8821.28,
            8821.71,
            13225319,
            1322532864.0,
            1038
        ],
        [
            20240712,
            8821.71,
            8822.56,
            8826.43,
            8822.0,
            8825.06,
            13035920,
            1303592960.0,
            1039
        ],
        [
            20240712,
            8825.06,
            8825.34,
            8826.51,
            8825.27,
            8825.38,
            9874792,
            987480064.0,
            1040
        ],
        [
            20240712,
            8825.38,
            8825.35,
            8829.05,
            8825.02,
            8828.63,
            11555463,
            1155547136.0,
            1041
        ],
        [
            20240712,
            8828.63,
            8828.46,
            8829.39,
            8826.78,
            8828.36,
            11184365,
            1118437376.0,
            1042
        ],
        [
            20240712,
            8828.36,
            8828.7,
            8830.05,
            8828.02,
            8829.35,
            10849311,
            1084932096.0,
            1043
        ],
        [
            20240712,
            8829.35,
            8829.55,
            8832.76,
            8829.55,
            8832.76,
            11612150,
            1161216000.0,
            1044
        ],
        [
            20240712,
            8832.76,
            8832.01,
            8833.19,
            8831.05,
            8832.54,
            10608958,
            1060896768.0,
            1045
        ],
        [
            20240712,
            8832.54,
            8832.75,
            8836.19,
            8832.25,
            8836.19,
            10847673,
            1084768256.0,
            1046
        ],
        [
            20240712,
            8836.19,
            8836.6,
            8841.94,
            8836.26,
            8839.91,
            14445599,
            1444560896.0,
            1047
        ],
        [
            20240712,
            8839.91,
            8840.05,
            8841.92,
            8838.64,
            8838.64,
            14167563,
            1416757248.0,
            1048
        ],
        [
            20240712,
            8838.64,
            8838.94,
            8839.35,
            8836.14,
            8837.97,
            12876011,
            1287602176.0,
            1049
        ],
        [
            20240712,
            8837.97,
            8837.92,
            8837.92,
            8834.2,
            8834.2,
            12087122,
            1208713216.0,
            1050
        ],
        [
            20240712,
            8834.2,
            8833.86,
            8833.86,
            8831.11,
            8832.67,
            14670057,
            1467006976.0,
            1051
        ],
        [
            20240712,
            8832.67,
            8833.65,
            8836.76,
            8833.51,
            8836.62,
            13008723,
            1300873216.0,
            1052
        ],
        [
            20240712,
            8836.62,
            8836.27,
            8836.27,
            8826.59,
            8826.59,
            13192386,
            1319239680.0,
            1053
        ],
        [
            20240712,
            8826.59,
            8826.62,
            8830.22,
            8824.25,
            8830.22,
            13162897,
            1316290560.0,
            1054
        ],
        [
            20240712,
            8830.22,
            8829.95,
            8834.79,
            8829.95,
            8834.66,
            10834240,
            1083424768.0,
            1055
        ],
        [
            20240712,
            8834.66,
            8834.42,
            8835.44,
            8833.21,
            8834.09,
            9549895,
            954990592.0,
            1056
        ],
        [
            20240712,
            8834.09,
            8835.34,
            8836.13,
            8833.75,
            8834.59,
            8746753,
            874676224.0,
            1057
        ],
        [
            20240712,
            8834.59,
            8834.87,
            8836.39,
            8833.31,
            8833.31,
            8308480,
            830849024.0,
            1058
        ],
        [
            20240712,
            8833.31,
            8832.61,
            8832.61,
            8829.04,
            8829.44,
            8650743,
            865075200.0,
            1059
        ],
        [
            20240712,
            8829.44,
            8829.61,
            8831.97,
            8829.34,
            8831.97,
            7829412,
            782942208.0,
            1100
        ],
        [
            20240712,
            8831.97,
            8831.45,
            8834.83,
            8831.25,
            8834.73,
            7845961,
            784596992.0,
            1101
        ],
        [
            20240712,
            8834.73,
            8835.28,
            8841.32,
            8835.28,
            8841.32,
            11682109,
            1168211968.0,
            1102
        ],
        [
            20240712,
            8841.32,
            8840.95,
            8841.56,
            8839.16,
            8839.63,
            9087378,
            908738560.0,
            1103
        ],
        [
            20240712,
            8839.63,
            8839.49,
            8842.26,
            8839.49,
            8841.87,
            9434554,
            943456256.0,
            1104
        ],
        [
            20240712,
            8841.87,
            8841.63,
            8841.89,
            8840.11,
            8841.04,
            9307741,
            930775040.0,
            1105
        ],
        [
            20240712,
            8841.04,
            8841.57,
            8842.4,
            8841.1,
            8842.4,
            10289143,
            1028915200.0,
            1106
        ],
        [
            20240712,
            8842.4,
            8842.05,
            8842.28,
            8837.73,
            8838.68,
            10072056,
            1007206400.0,
            1107
        ],
        [
            20240712,
            8838.68,
            8838.54,
            8839.49,
            8836.75,
            8836.75,
            8600770,
            860078080.0,
            1108
        ],
        [
            20240712,
            8836.75,
            8837.0,
            8840.36,
            8836.49,
            8839.89,
            8323389,
            832339968.0,
            1109
        ],
        [
            20240712,
            8839.89,
            8840.27,
            8841.92,
            8840.27,
            8841.17,
            8486411,
            848642048.0,
            1110
        ],
        [
            20240712,
            8841.17,
            8840.64,
            8840.65,
            8838.78,
            8840.65,
            8021596,
            802160640.0,
            1111
        ],
        [
            20240712,
            8840.65,
            8839.9,
            8839.9,
            8833.95,
            8834.78,
            10672530,
            1067253760.0,
            1112
        ],
        [
            20240712,
            8834.78,
            8835.04,
            8835.81,
            8833.74,
            8833.93,
            7239096,
            723910656.0,
            1113
        ],
        [
            20240712,
            8833.93,
            8833.93,
            8834.85,
            8833.44,
            8834.49,
            6596517,
            659652608.0,
            1114
        ],
        [
            20240712,
            8834.49,
            8834.24,
            8835.01,
            8833.46,
            8833.85,
            6444146,
            644415488.0,
            1115
        ],
        [
            20240712,
            8833.85,
            8833.59,
            8833.84,
            8832.32,
            8832.55,
            6895359,
            689537024.0,
            1116
        ],
        [
            20240712,
            8832.55,
            8833.11,
            8836.68,
            8831.95,
            8836.68,
            8088934,
            808894464.0,
            1117
        ],
        [
            20240712,
            8836.68,
            8836.67,
            8837.13,
            8836.04,
            8837.13,
            6324542,
            632455168.0,
            1118
        ],
        [
            20240712,
            8837.13,
            8837.3,
            8837.3,
            8835.85,
            8836.33,
            6526228,
            652623872.0,
            1119
        ],
        [
            20240712,
            8836.33,
            8836.79,
            8836.79,
            8834.27,
            8834.42,
            6398760,
            639877120.0,
            1120
        ],
        [
            20240712,
            8834.42,
            8834.62,
            8835.62,
            8834.38,
            8835.06,
            7033150,
            703315968.0,
            1121
        ],
        [
            20240712,
            8835.06,
            8835.02,
            8836.34,
            8833.55,
            8833.55,
            7306599,
            730660864.0,
            1122
        ],
        [
            20240712,
            8833.55,
            8833.19,
            8833.19,
            8827.45,
            8827.68,
            12121039,
            1212104704.0,
            1123
        ],
        [
            20240712,
            8827.68,
            8827.63,
            8834.09,
            8827.63,
            8834.09,
            8062228,
            806223872.0,
            1124
        ],
        [
            20240712,
            8834.09,
            8833.84,
            8834.38,
            8833.39,
            8833.79,
            5614950,
            561496064.0,
            1125
        ],
        [
            20240712,
            8833.79,
            8833.72,
            8834.06,
            8828.67,
            8828.67,
            6965485,
            696549376.0,
            1126
        ],
        [
            20240712,
            8828.67,
            8828.58,
            8829.51,
            8826.67,
            8828.13,
            7458971,
            745897984.0,
            1127
        ],
        [
            20240712,
            8828.13,
            8827.89,
            8828.98,
            8827.59,
            8828.52,
            6383032,
            638304256.0,
            1128
        ],
        [
            20240712,
            8828.52,
            8829.23,
            8829.38,
            8828.01,
            8829.38,
            5890693,
            589070336.0,
            1129
        ],
        [
            20240712,
            8829.38,
            8829.96,
            8829.96,
            8828.26,
            8828.69,
            6963843,
            696385536.0,
            1130
        ],
        [
            20240712,
            8828.69,
            8828.78,
            8838.01,
            8826.57,
            8836.92,
            21589517,
            2158952448.0,
            1301
        ],
        [
            20240712,
            8836.92,
            8837.56,
            8841.73,
            8836.28,
            8840.69,
            10339605,
            1033961472.0,
            1302
        ],
        [
            20240712,
            8840.69,
            8839.51,
            8839.51,
            8834.19,
            8836.75,
            13490248,
            1349025792.0,
            1303
        ],
        [
            20240712,
            8836.75,
            8836.59,
            8840.69,
            8836.59,
            8840.69,
            8948277,
            894828544.0,
            1304
        ],
        [
            20240712,
            8840.69,
            8840.76,
            8844.01,
            8836.54,
            8838.43,
            10529495,
            1052950528.0,
            1305
        ],
        [
            20240712,
            8838.43,
            8838.24,
            8838.24,
            8835.63,
            8835.64,
            8583238,
            858324992.0,
            1306
        ],
        [
            20240712,
            8835.64,
            8836.64,
            8841.81,
            8836.04,
            8840.54,
            9794179,
            979419136.0,
            1307
        ],
        [
            20240712,
            8840.54,
            8840.21,
            8843.1,
            8839.04,
            8842.2,
            9191578,
            919158784.0,
            1308
        ],
        [
            20240712,
            8842.2,
            8841.48,
            8841.48,
            8838.62,
            8840.23,
            10337640,
            1033764864.0,
            1309
        ],
        [
            20240712,
            8840.23,
            8840.28,
            8846.69,
            8840.28,
            8846.47,
            10929756,
            1092976640.0,
            1310
        ],
        [
            20240712,
            8846.47,
            8846.28,
            8846.9,
            8843.79,
            8844.42,
            9407845,
            940785664.0,
            1311
        ],
        [
            20240712,
            8844.42,
            8844.67,
            8849.29,
            8843.68,
            8848.35,
            9964414,
            996442112.0,
            1312
        ],
        [
            20240712,
            8848.35,
            8849.12,
            8851.65,
            8848.41,
            8849.09,
            10306836,
            1030684672.0,
            1313
        ],
        [
            20240712,
            8849.09,
            8848.53,
            8848.53,
            8838.75,
            8838.77,
            13247437,
            1324744704.0,
            1314
        ],
        [
            20240712,
            8838.77,
            8839.29,
            8841.11,
            8838.51,
            8841.11,
            8576849,
            857686016.0,
            1315
        ],
        [
            20240712,
            8841.11,
            8840.39,
            8840.39,
            8833.37,
            8834.59,
            14062214,
            1406222336.0,
            1316
        ],
        [
            20240712,
            8834.59,
            8834.37,
            8835.72,
            8832.84,
            8832.84,
            11980789,
            1198080000.0,
            1317
        ],
        [
            20240712,
            8832.84,
            8832.64,
            8834.71,
            8832.64,
            8834.35,
            11464695,
            1146470400.0,
            1318
        ],
        [
            20240712,
            8834.35,
            8834.31,
            8835.44,
            8832.28,
            8835.04,
            10559969,
            1055997952.0,
            1319
        ],
        [
            20240712,
            8835.04,
            8834.76,
            8838.02,
            8834.74,
            8835.69,
            10136442,
            1013645312.0,
            1320
        ],
        [
            20240712,
            8835.69,
            8835.02,
            8837.63,
            8833.85,
            8837.63,
            9316262,
            931627008.0,
            1321
        ],
        [
            20240712,
            8837.63,
            8837.61,
            8838.39,
            8835.98,
            8838.27,
            9628704,
            962871296.0,
            1322
        ],
        [
            20240712,
            8838.27,
            8838.26,
            8841.4,
            8838.25,
            8841.4,
            8873565,
            887357440.0,
            1323
        ],
        [
            20240712,
            8841.4,
            8841.05,
            8841.26,
            8839.69,
            8841.26,
            8141691,
            814170112.0,
            1324
        ],
        [
            20240712,
            8841.26,
            8841.21,
            8841.21,
            8837.4,
            8838.46,
            8511316,
            851132416.0,
            1325
        ],
        [
            20240712,
            8838.46,
            8837.94,
            8838.01,
            8836.99,
            8837.67,
            8238357,
            823836672.0,
            1326
        ],
        [
            20240712,
            8837.67,
            8837.57,
            8838.59,
            8836.53,
            8836.55,
            8782470,
            878247936.0,
            1327
        ],
        [
            20240712,
            8836.55,
            8836.75,
            8837.39,
            8835.69,
            8837.05,
            8576195,
            857620480.0,
            1328
        ],
        [
            20240712,
            8837.05,
            8836.78,
            8838.96,
            8836.78,
            8838.96,
            8008817,
            800882688.0,
            1329
        ],
        [
            20240712,
            8838.96,
            8837.99,
            8838.96,
            8837.14,
            8838.18,
            7770920,
            777093120.0,
            1330
        ],
        [
            20240712,
            8838.18,
            8838.84,
            8842.23,
            8838.84,
            8842.23,
            10700051,
            1070006272.0,
            1331
        ],
        [
            20240712,
            8842.23,
            8841.95,
            8842.08,
            8837.02,
            8837.02,
            10700054,
            1070006272.0,
            1332
        ],
        [
            20240712,
            8837.02,
            8837.25,
            8839.75,
            8837.25,
            8839.75,
            8986943,
            898695168.0,
            1333
        ],
        [
            20240712,
            8839.75,
            8839.28,
            8840.13,
            8838.37,
            8839.36,
            8523274,
            852328448.0,
            1334
        ],
        [
            20240712,
            8839.36,
            8839.37,
            8841.41,
            8838.88,
            8841.41,
            8261788,
            826179584.0,
            1335
        ],
        [
            20240712,
            8841.41,
            8841.18,
            8841.83,
            8838.7,
            8839.18,
            10014218,
            1001422848.0,
            1336
        ],
        [
            20240712,
            8839.18,
            8839.11,
            8841.76,
            8839.11,
            8841.58,
            8733644,
            873365504.0,
            1337
        ],
        [
            20240712,
            8841.58,
            8841.54,
            8841.55,
            8838.02,
            8839.67,
            10199030,
            1019904000.0,
            1338
        ],
        [
            20240712,
            8839.67,
            8840.07,
            8845.51,
            8839.97,
            8845.51,
            9253020,
            925302784.0,
            1339
        ],
        [
            20240712,
            8845.51,
            8845.93,
            8851.63,
            8845.75,
            8851.04,
            13857250,
            1385725952.0,
            1340
        ],
        [
            20240712,
            8851.04,
            8851.38,
            8852.76,
            8849.71,
            8852.76,
            10512293,
            1051230208.0,
            1341
        ],
        [
            20240712,
            8852.76,
            8852.04,
            8856.26,
            8852.04,
            8855.93,
            11290205,
            1129021440.0,
            1342
        ],
        [
            20240712,
            8855.93,
            8855.73,
            8856.82,
            8852.32,
            8855.59,
            10098761,
            1009876992.0,
            1343
        ],
        [
            20240712,
            8855.59,
            8855.76,
            8856.15,
            8854.31,
            8854.75,
            9013813,
            901382144.0,
            1344
        ],
        [
            20240712,
            8854.75,
            8855.32,
            8859.18,
            8855.16,
            8859.18,
            9371640,
            937164800.0,
            1345
        ],
        [
            20240712,
            8859.18,
            8859.25,
            8861.42,
            8857.85,
            8859.38,
            13016425,
            1301643264.0,
            1346
        ],
        [
            20240712,
            8859.38,
            8858.67,
            8859.95,
            8858.1,
            8858.87,
            9505001,
            950501376.0,
            1347
        ],
        [
            20240712,
            8858.87,
            8859.56,
            8862.97,
            8858.81,
            8862.97,
            8554405,
            855441408.0,
            1348
        ],
        [
            20240712,
            8862.97,
            8863.67,
            8867.1,
            8862.94,
            8865.37,
            14121361,
            1412136960.0,
            1349
        ],
        [
            20240712,
            8865.37,
            8865.07,
            8867.49,
            8864.56,
            8867.49,
            9678674,
            967868416.0,
            1350
        ],
        [
            20240712,
            8867.49,
            8867.78,
            8872.05,
            8867.78,
            8871.58,
            11091302,
            1109131264.0,
            1351
        ],
        [
            20240712,
            8871.58,
            8872.15,
            8872.34,
            8867.56,
            8869.0,
            12106126,
            1210613760.0,
            1352
        ],
        [
            20240712,
            8869.0,
            8868.39,
            8869.55,
            8867.95,
            8869.46,
            9256949,
            925696000.0,
            1353
        ],
        [
            20240712,
            8869.46,
            8869.15,
            8876.22,
            8868.51,
            8875.95,
            13991598,
            1399160832.0,
            1354
        ],
        [
            20240712,
            8875.95,
            8876.71,
            8876.71,
            8873.64,
            8874.17,
            10873722,
            1087373312.0,
            1355
        ],
        [
            20240712,
            8874.17,
            8874.58,
            8874.58,
            8867.67,
            8867.67,
            11429467,
            1142947840.0,
            1356
        ],
        [
            20240712,
            8867.67,
            8868.09,
            8868.53,
            8866.01,
            8866.42,
            9986040,
            998604800.0,
            1357
        ],
        [
            20240712,
            8866.42,
            8866.29,
            8866.29,
            8862.58,
            8863.36,
            9352632,
            935264256.0,
            1358
        ],
        [
            20240712,
            8863.36,
            8863.55,
            8866.29,
            8863.26,
            8865.75,
            8583241,
            858324992.0,
            1359
        ],
        [
            20240712,
            8865.75,
            8865.91,
            8870.31,
            8865.91,
            8869.75,
            9184863,
            918487040.0,
            1400
        ],
        [
            20240712,
            8869.75,
            8867.37,
            8867.37,
            8863.06,
            8863.37,
            10360249,
            1036025856.0,
            1401
        ],
        [
            20240712,
            8863.37,
            8862.89,
            8863.84,
            8862.27,
            8862.27,
            8923699,
            892370944.0,
            1402
        ],
        [
            20240712,
            8862.27,
            8862.34,
            8862.34,
            8858.45,
            8858.45,
            9498449,
            949846016.0,
            1403
        ],
        [
            20240712,
            8858.45,
            8858.44,
            8858.44,
            8855.35,
            8856.4,
            12243096,
            1224310784.0,
            1404
        ],
        [
            20240712,
            8856.4,
            8856.25,
            8860.63,
            8855.02,
            8859.83,
            9550555,
            955056128.0,
            1405
        ],
        [
            20240712,
            8859.83,
            8860.34,
            8862.76,
            8860.34,
            8862.48,
            7890199,
            789020672.0,
            1406
        ],
        [
            20240712,
            8862.48,
            8862.35,
            8862.77,
            8861.11,
            8861.11,
            7456349,
            745635840.0,
            1407
        ],
        [
            20240712,
            8861.11,
            8861.03,
            8863.24,
            8860.95,
            8863.24,
            6720381,
            672038912.0,
            1408
        ],
        [
            20240712,
            8863.24,
            8863.91,
            8870.49,
            8863.91,
            8870.49,
            10197064,
            1019707392.0,
            1409
        ],
        [
            20240712,
            8870.49,
            8871.11,
            8875.15,
            8871.11,
            8873.69,
            10300611,
            1030062080.0,
            1410
        ],
        [
            20240712,
            8873.69,
            8874.09,
            8876.03,
            8873.6,
            8875.68,
            8157255,
            815726592.0,
            1411
        ],
        [
            20240712,
            8875.68,
            8875.52,
            8876.0,
            8874.1,
            8875.3,
            8201493,
            820150272.0,
            1412
        ],
        [
            20240712,
            8875.3,
            8875.56,
            8878.44,
            8875.56,
            8877.52,
            8671057,
            867106816.0,
            1413
        ],
        [
            20240712,
            8877.52,
            8876.82,
            8877.52,
            8876.25,
            8877.11,
            9130467,
            913047552.0,
            1414
        ],
        [
            20240712,
            8877.11,
            8876.83,
            8876.83,
            8873.75,
            8874.33,
            9611172,
            961118208.0,
            1415
        ],
        [
            20240712,
            8874.33,
            8873.87,
            8874.0,
            8873.03,
            8873.86,
            8048465,
            804847616.0,
            1416
        ],
        [
            20240712,
            8873.86,
            8873.66,
            8881.13,
            8873.66,
            8881.13,
            12030435,
            1203044352.0,
            1417
        ],
        [
            20240712,
            8881.13,
            8881.41,
            8885.36,
            8881.38,
            8884.97,
            12476078,
            1247608832.0,
            1418
        ],
        [
            20240712,
            8884.97,
            8884.9,
            8884.9,
            8880.16,
            8880.65,
            10966130,
            1096613888.0,
            1419
        ],
        [
            20240712,
            8880.65,
            8880.61,
            8880.61,
            8873.57,
            8874.2,
            11494021,
            1149403136.0,
            1420
        ],
        [
            20240712,
            8874.2,
            8873.71,
            8873.71,
            8870.99,
            8871.71,
            8461018,
            846102528.0,
            1421
        ],
        [
            20240712,
            8871.71,
            8871.41,
            8873.42,
            8871.23,
            8871.56,
            7894785,
            789479424.0,
            1422
        ],
        [
            20240712,
            8871.56,
            8871.12,
            8872.2,
            8870.1,
            8871.4,
            8772311,
            877232128.0,
            1423
        ],
        [
            20240712,
            8871.4,
            8871.21,
            8873.1,
            8871.16,
            8873.1,
            7810572,
            781058048.0,
            1424
        ],
        [
            20240712,
            8873.1,
            8873.03,
            8873.18,
            8871.83,
            8872.89,
            7871520,
            787152896.0,
            1425
        ],
        [
            20240712,
            8872.89,
            8873.09,
            8873.43,
            8869.1,
            8869.64,
            10490011,
            1049001984.0,
            1426
        ],
        [
            20240712,
            8869.64,
            8869.78,
            8870.49,
            8869.34,
            8870.15,
            9421774,
            942178304.0,
            1427
        ],
        [
            20240712,
            8870.15,
            8869.59,
            8869.62,
            8866.15,
            8866.26,
            10298971,
            1029898240.0,
            1428
        ],
        [
            20240712,
            8866.26,
            8866.03,
            8866.03,
            8864.32,
            8864.84,
            10009959,
            1000996864.0,
            1429
        ],
        [
            20240712,
            8864.84,
            8864.52,
            8866.03,
            8864.09,
            8864.79,
            9635092,
            963510272.0,
            1430
        ],
        [
            20240712,
            8864.79,
            8864.52,
            8870.23,
            8864.52,
            8870.1,
            11419967,
            1141997568.0,
            1431
        ],
        [
            20240712,
            8870.1,
            8869.33,
            8869.33,
            8866.35,
            8867.46,
            9941147,
            994115584.0,
            1432
        ],
        [
            20240712,
            8867.46,
            8867.15,
            8868.41,
            8867.15,
            8868.38,
            9019057,
            901906432.0,
            1433
        ],
        [
            20240712,
            8868.38,
            8867.75,
            8867.75,
            8866.11,
            8867.36,
            9718978,
            971898880.0,
            1434
        ],
        [
            20240712,
            8867.36,
            8866.92,
            8867.13,
            8863.6,
            8864.79,
            10258669,
            1025867776.0,
            1435
        ],
        [
            20240712,
            8864.79,
            8864.57,
            8865.24,
            8864.05,
            8865.12,
            9727171,
            972718080.0,
            1436
        ],
        [
            20240712,
            8865.12,
            8865.23,
            8866.52,
            8864.64,
            8865.58,
            10360575,
            1036058624.0,
            1437
        ],
        [
            20240712,
            8865.58,
            8866.11,
            8866.89,
            8865.26,
            8865.96,
            10306839,
            1030684672.0,
            1438
        ],
        [
            20240712,
            8865.96,
            8866.3,
            8867.28,
            8865.12,
            8867.28,
            10737736,
            1073774592.0,
            1439
        ],
        [
            20240712,
            8867.28,
            8868.42,
            8871.67,
            8867.97,
            8871.67,
            13218600,
            1321861120.0,
            1440
        ],
        [
            20240712,
            8871.67,
            8870.73,
            8870.73,
            8868.38,
            8868.76,
            12287335,
            1228734464.0,
            1441
        ],
        [
            20240712,
            8868.76,
            8868.79,
            8868.95,
            8867.69,
            8868.52,
            11568733,
            1156874240.0,
            1442
        ],
        [
            20240712,
            8868.52,
            8867.29,
            8867.29,
            8865.51,
            8866.18,
            13542675,
            1354268672.0,
            1443
        ],
        [
            20240712,
            8866.18,
            8865.49,
            8865.49,
            8857.92,
            8858.72,
            20428543,
            2042855424.0,
            1444
        ],
        [
            20240712,
            8858.72,
            8858.19,
            8858.19,
            8855.38,
            8855.64,
            16770325,
            1677033472.0,
            1445
        ],
        [
            20240712,
            8855.64,
            8854.89,
            8855.82,
            8854.42,
            8855.13,
            16485900,
            1648590848.0,
            1446
        ],
        [
            20240712,
            8855.13,
            8854.33,
            8854.97,
            8853.19,
            8853.9,
            16728054,
            1672806400.0,
            1447
        ],
        [
            20240712,
            8853.9,
            8854.17,
            8855.32,
            8853.55,
            8855.0,
            15723059,
            1572306944.0,
            1448
        ],
        [
            20240712,
            8855.0,
            8855.12,
            8856.2,
            8854.1,
            8854.28,
            15974389,
            1597440000.0,
            1449
        ],
        [
            20240712,
            8854.28,
            8854.45,
            8857.58,
            8854.45,
            8857.58,
            16750337,
            1675034624.0,
            1450
        ],
        [
            20240712,
            8857.58,
            8856.46,
            8858.01,
            8854.89,
            8855.45,
            18046639,
            1804664832.0,
            1451
        ],
        [
            20240712,
            8855.45,
            8854.84,
            8856.09,
            8853.77,
            8856.09,
            19080797,
            1908080640.0,
            1452
        ],
        [
            20240712,
            8856.09,
            8856.38,
            8857.38,
            8855.72,
            8857.37,
            18638755,
            1863876608.0,
            1453
        ],
        [
            20240712,
            8857.37,
            8857.23,
            8858.74,
            8856.9,
            8858.28,
            20344332,
            2034434048.0,
            1454
        ],
        [
            20240712,
            8858.28,
            8858.4,
            8859.28,
            8857.95,
            8858.81,
            23101432,
            2310144000.0,
            1455
        ],
        [
            20240712,
            8858.81,
            8858.17,
            8859.19,
            8857.65,
            8858.58,
            26600399,
            2660040704.0,
            1456
        ],
        [
            20240712,
            8858.58,
            8858.37,
            8860.72,
            8858.3,
            8860.72,
            31069298,
            3106930688.0,
            1457
        ],
        [
            20240712,
            8860.72,
            8860.38,
            8860.38,
            8860.38,
            8860.38,
            2350775,
            235077632.0,
            1458
        ],
        [
            20240712,
            8860.38,
            8860.38,
            8860.38,
            8860.38,
            8860.38,
            0,
            0.0,
            1459
        ],
        [
            20240712,
            8860.38,
            8854.08,
            8854.08,
            8854.08,
            8854.08,
            60318678,
            6031867904.0,
            1500
        ],
        [
            20240715,
            8854.08,
            8825.47,
            8825.47,
            8815.49,
            8817.43,
            165427980,
            16542798848.0,
            931
        ],
        [
            20240715,
            8817.43,
            8817.13,
            8824.3,
            8816.03,
            8820.74,
            73439521,
            7343952896.0,
            932
        ],
        [
            20240715,
            8820.74,
            8822.93,
            8823.36,
            8814.29,
            8814.29,
            67255347,
            6725535744.0,
            933
        ],
        [
            20240715,
            8814.29,
            8816.05,
            8818.01,
            8812.11,
            8815.91,
            63014820,
            6301483008.0,
            934
        ],
        [
            20240715,
            8815.91,
            8815.38,
            8815.38,
            8806.14,
            8806.14,
            52846091,
            5284610048.0,
            935
        ],
        [
            20240715,
            8806.14,
            8803.69,
            8811.52,
            8800.93,
            8809.24,
            53624780,
            5362479104.0,
            936
        ],
        [
            20240715,
            8809.24,
            8808.18,
            8808.18,
            8803.09,
            8806.68,
            47867856,
            4786786304.0,
            937
        ],
        [
            20240715,
            8806.68,
            8806.13,
            8809.7,
            8804.1,
            8809.41,
            44639180,
            4463919104.0,
            938
        ],
        [
            20240715,
            8809.41,
            8809.06,
            8812.66,
            8809.06,
            8811.61,
            44365813,
            4436582400.0,
            939
        ],
        [
            20240715,
            8811.61,
            8811.66,
            8817.97,
            8811.66,
            8817.97,
            41499311,
            4149932032.0,
            940
        ],
        [
            20240715,
            8817.97,
            8818.74,
            8819.18,
            8810.43,
            8818.87,
            44369502,
            4436951040.0,
            941
        ],
        [
            20240715,
            8818.87,
            8819.99,
            8821.39,
            8813.75,
            8814.29,
            34687375,
            3468738560.0,
            942
        ],
        [
            20240715,
            8814.29,
            8813.2,
            8817.22,
            8813.2,
            8814.75,
            33055778,
            3305578496.0,
            943
        ],
        [
            20240715,
            8814.75,
            8815.53,
            8817.77,
            8814.82,
            8814.82,
            31341600,
            3134160896.0,
            944
        ],
        [
            20240715,
            8814.82,
            8815.13,
            8815.91,
            8810.25,
            8811.74,
            35540734,
            3554074624.0,
            945
        ],
        [
            20240715,
            8811.74,
            8811.74,
            8811.74,
            8797.76,
            8797.76,
            36465616,
            3646562304.0,
            946
        ],
        [
            20240715,
            8797.76,
            8800.05,
            8808.61,
            8800.05,
            8807.21,
            37090253,
            3709026304.0,
            947
        ],
        [
            20240715,
            8807.21,
            8806.95,
            8825.13,
            8806.95,
            8820.08,
            31044557,
            3104456704.0,
            948
        ],
        [
            20240715,
            8820.08,
            8819.42,
            8819.42,
            8815.02,
            8817.18,
            24870330,
            2487033856.0,
            949
        ],
        [
            20240715,
            8817.18,
            8817.53,
            8826.26,
            8817.53,
            8824.6,
            26067426,
            2606743552.0,
            950
        ],
        [
            20240715,
            8824.6,
            8824.11,
            8824.11,
            8818.93,
            8822.06,
            29119601,
            2911961088.0,
            951
        ],
        [
            20240715,
            8822.06,
            8822.22,
            8828.47,
            8819.76,
            8827.31,
            23744423,
            2374443008.0,
            952
        ],
        [
            20240715,
            8827.31,
            8827.21,
            8833.6,
            8826.8,
            8833.46,
            22940703,
            2294071296.0,
            953
        ],
        [
            20240715,
            8833.46,
            8831.46,
            8833.05,
            8828.5,
            8833.05,
            22607535,
            2260754432.0,
            954
        ],
        [
            20240715,
            8833.05,
            8831.63,
            8831.75,
            8824.77,
            8825.58,
            26894162,
            2689417216.0,
            955
        ],
        [
            20240715,
            8825.58,
            8825.52,
            8825.52,
            8821.83,
            8823.75,
            24542649,
            2454265856.0,
            956
        ],
        [
            20240715,
            8823.75,
            8823.16,
            8824.66,
            8820.5,
            8821.04,
            23277149,
            2327715840.0,
            957
        ],
        [
            20240715,
            8821.04,
            8820.04,
            8827.27,
            8820.04,
            8827.27,
            21360465,
            2136047616.0,
            958
        ],
        [
            20240715,
            8827.27,
            8826.6,
            8827.26,
            8822.54,
            8824.39,
            23573125,
            2357313536.0,
            959
        ],
        [
            20240715,
            8824.39,
            8824.13,
            8824.76,
            8821.54,
            8822.47,
            19983310,
            1998331904.0,
            1000
        ],
        [
            20240715,
            8822.47,
            8821.99,
            8828.4,
            8821.99,
            8828.4,
            25748594,
            2574860288.0,
            1001
        ],
        [
            20240715,
            8828.4,
            8828.6,
            8832.25,
            8828.6,
            8832.25,
            19864365,
            1986437120.0,
            1002
        ],
        [
            20240715,
            8832.25,
            8832.76,
            8834.03,
            8823.07,
            8824.11,
            23419444,
            2341945344.0,
            1003
        ],
        [
            20240715,
            8824.11,
            8823.95,
            8825.05,
            8821.64,
            8825.05,
            18362685,
            1836269568.0,
            1004
        ],
        [
            20240715,
            8825.05,
            8825.04,
            8826.11,
            8820.27,
            8825.75,
            22409369,
            2240937984.0,
            1005
        ],
        [
            20240715,
            8825.75,
            8827.08,
            8828.32,
            8825.75,
            8826.21,
            18220064,
            1822007296.0,
            1006
        ],
        [
            20240715,
            8826.21,
            8825.76,
            8829.17,
            8824.9,
            8827.9,
            15592235,
            1559224320.0,
            1007
        ],
        [
            20240715,
            8827.9,
            8827.18,
            8827.18,
            8822.01,
            8822.01,
            17294612,
            1729462272.0,
            1008
        ],
        [
            20240715,
            8822.01,
            8821.33,
            8821.33,
            8815.86,
            8816.61,
            19240869,
            1924087808.0,
            1009
        ],
        [
            20240715,
            8816.61,
            8816.43,
            8817.42,
            8813.31,
            8813.31,
            18778513,
            1877852160.0,
            1010
        ],
        [
            20240715,
            8813.31,
            8813.59,
            8813.59,
            8806.88,
            8806.88,
            19345236,
            1934524416.0,
            1011
        ],
        [
            20240715,
            8806.88,
            8806.88,
            8810.24,
            8806.26,
            8806.38,
            18533243,
            1853325312.0,
            1012
        ],
        [
            20240715,
            8806.38,
            8806.44,
            8806.61,
            8803.26,
            8806.36,
            19014278,
            1901428736.0,
            1013
        ],
        [
            20240715,
            8806.36,
            8806.71,
            8809.09,
            8806.71,
            8808.45,
            17554790,
            1755480064.0,
            1014
        ],
        [
            20240715,
            8808.45,
            8808.83,
            8810.8,
            8808.83,
            8810.22,
            14746244,
            1474625536.0,
            1015
        ],
        [
            20240715,
            8810.22,
            8810.77,
            8810.77,
            8805.52,
            8806.13,
            19829217,
            1982922752.0,
            1016
        ],
        [
            20240715,
            8806.13,
            8805.68,
            8805.87,
            8801.76,
            8801.76,
            17763029,
            1776304128.0,
            1017
        ],
        [
            20240715,
            8801.76,
            8802.04,
            8802.04,
            8796.36,
            8801.24,
            22275020,
            2227503104.0,
            1018
        ],
        [
            20240715,
            8801.24,
            8801.56,
            8801.56,
            8796.59,
            8797.51,
            16095468,
            1609547776.0,
            1019
        ],
        [
            20240715,
            8797.51,
            8797.34,
            8799.75,
            8796.46,
            8796.96,
            14630412,
            1463042048.0,
            1020
        ],
        [
            20240715,
            8796.96,
            8796.81,
            8797.72,
            8794.29,
            8794.29,
            15301828,
            1530183680.0,
            1021
        ],
        [
            20240715,
            8794.29,
            8794.6,
            8796.19,
            8794.44,
            8795.66,
            14928435,
            1492844544.0,
            1022
        ],
        [
            20240715,
            8795.66,
            8794.77,
            8796.52,
            8793.98,
            8796.31,
            13220566,
            1322057728.0,
            1023
        ],
        [
            20240715,
            8796.31,
            8795.83,
            8796.14,
            8792.06,
            8792.06,
            14498029,
            1449803776.0,
            1024
        ],
        [
            20240715,
            8792.06,
            8791.99,
            8791.99,
            8785.27,
            8785.27,
            15567249,
            1556725760.0,
            1025
        ],
        [
            20240715,
            8785.27,
            8785.92,
            8785.92,
            8782.36,
            8782.83,
            15319684,
            1531969536.0,
            1026
        ],
        [
            20240715,
            8782.83,
            8782.42,
            8787.13,
            8782.39,
            8787.13,
            15117670,
            1511768064.0,
            1027
        ],
        [
            20240715,
            8787.13,
            8786.82,
            8786.82,
            8784.09,
            8784.68,
            12364994,
            1236500480.0,
            1028
        ],
        [
            20240715,
            8784.68,
            8785.56,
            8785.81,
            8781.65,
            8782.04,
            11172406,
            1117241344.0,
            1029
        ],
        [
            20240715,
            8782.04,
            8782.06,
            8783.51,
            8780.75,
            8783.47,
            11481242,
            1148125184.0,
            1030
        ],
        [
            20240715,
            8783.47,
            8782.81,
            8788.64,
            8782.79,
            8788.64,
            13547592,
            1354760192.0,
            1031
        ],
        [
            20240715,
            8788.64,
            8788.42,
            8789.37,
            8787.58,
            8788.71,
            10745435,
            1074544640.0,
            1032
        ],
        [
            20240715,
            8788.71,
            8788.14,
            8791.0,
            8788.14,
            8789.92,
            10214758,
            1021476864.0,
            1033
        ],
        [
            20240715,
            8789.92,
            8790.2,
            8792.15,
            8788.04,
            8789.08,
            10679081,
            1067909120.0,
            1034
        ],
        [
            20240715,
            8789.08,
            8789.73,
            8795.97,
            8789.73,
            8795.96,
            9600687,
            960069632.0,
            1035
        ],
        [
            20240715,
            8795.96,
            8796.44,
            8796.56,
            8794.23,
            8794.23,
            9656557,
            965656576.0,
            1036
        ],
        [
            20240715,
            8794.23,
            8793.44,
            8798.22,
            8792.76,
            8798.22,
            9444713,
            944472064.0,
            1037
        ],
        [
            20240715,
            8798.22,
            8798.61,
            8801.14,
            8797.75,
            8799.97,
            8553915,
            855392256.0,
            1038
        ],
        [
            20240715,
            8799.97,
            8799.63,
            8800.29,
            8798.47,
            8800.17,
            9054933,
            905494528.0,
            1039
        ],
        [
            20240715,
            8800.17,
            8800.28,
            8804.84,
            8800.28,
            8803.12,
            10564885,
            1056489472.0,
            1040
        ],
        [
            20240715,
            8803.12,
            8802.89,
            8807.77,
            8802.89,
            8807.77,
            9250723,
            925073408.0,
            1041
        ],
        [
            20240715,
            8807.77,
            8807.18,
            8807.18,
            8800.73,
            8802.17,
            11507293,
            1150730240.0,
            1042
        ],
        [
            20240715,
            8802.17,
            8802.32,
            8805.24,
            8802.23,
            8803.2,
            8959743,
            895975424.0,
            1043
        ],
        [
            20240715,
            8803.2,
            8803.28,
            8803.28,
            8798.58,
            8799.96,
            9483049,
            948305920.0,
            1044
        ],
        [
            20240715,
            8799.96,
            8799.64,
            8800.91,
            8797.51,
            8797.51,
            8750686,
            875069440.0,
            1045
        ],
        [
            20240715,
            8797.51,
            8797.63,
            8807.04,
            8797.18,
            8806.38,
            10921237,
            1092124672.0,
            1046
        ],
        [
            20240715,
            8806.38,
            8806.76,
            8807.0,
            8803.07,
            8803.68,
            9414893,
            941490176.0,
            1047
        ],
        [
            20240715,
            8803.68,
            8803.89,
            8807.65,
            8802.63,
            8807.3,
            8405472,
            840548352.0,
            1048
        ],
        [
            20240715,
            8807.3,
            8808.21,
            8812.85,
            8808.21,
            8812.85,
            10708410,
            1070841856.0,
            1049
        ],
        [
            20240715,
            8812.85,
            8811.86,
            8811.86,
            8806.02,
            8806.58,
            10844232,
            1084424192.0,
            1050
        ],
        [
            20240715,
            8806.58,
            8805.7,
            8808.48,
            8805.38,
            8807.08,
            8255562,
            825556992.0,
            1051
        ],
        [
            20240715,
            8807.08,
            8807.44,
            8809.08,
            8807.07,
            8809.08,
            7264655,
            726466560.0,
            1052
        ],
        [
            20240715,
            8809.08,
            8809.3,
            8810.93,
            8809.11,
            8810.51,
            7357227,
            735723520.0,
            1053
        ],
        [
            20240715,
            8810.51,
            8810.86,
            8814.73,
            8810.77,
            8814.73,
            9223036,
            922304512.0,
            1054
        ],
        [
            20240715,
            8814.73,
            8815.64,
            8816.93,
            8815.38,
            8815.38,
            10052065,
            1005207552.0,
            1055
        ],
        [
            20240715,
            8815.38,
            8815.83,
            8817.78,
            8814.61,
            8814.78,
            9484034,
            948404224.0,
            1056
        ],
        [
            20240715,
            8814.78,
            8814.65,
            8814.65,
            8809.03,
            8811.15,
            10689405,
            1068941312.0,
            1057
        ],
        [
            20240715,
            8811.15,
            8811.87,
            8813.6,
            8811.14,
            8813.6,
            8120722,
            812072960.0,
            1058
        ],
        [
            20240715,
            8813.6,
            8813.5,
            8813.5,
            8810.74,
            8811.8,
            8080088,
            808009728.0,
            1059
        ],
        [
            20240715,
            8811.8,
            8811.79,
            8813.72,
            8811.79,
            8812.41,
            7351000,
            735100928.0,
            1100
        ],
        [
            20240715,
            8812.41,
            8812.27,
            8812.27,
            8807.93,
            8807.93,
            8520327,
            852033536.0,
            1101
        ],
        [
            20240715,
            8807.93,
            8807.82,
            8811.44,
            8807.82,
            8809.39,
            7471256,
            747126784.0,
            1102
        ],
        [
            20240715,
            8809.39,
            8809.76,
            8809.76,
            8807.17,
            8809.08,
            8964661,
            896466944.0,
            1103
        ],
        [
            20240715,
            8809.08,
            8808.68,
            8812.17,
            8808.68,
            8811.76,
            7179626,
            717963264.0,
            1104
        ],
        [
            20240715,
            8811.76,
            8811.22,
            8811.32,
            8810.04,
            8810.7,
            7355753,
            735576064.0,
            1105
        ],
        [
            20240715,
            8810.7,
            8810.8,
            8810.83,
            8805.28,
            8805.28,
            7532861,
            753287168.0,
            1106
        ],
        [
            20240715,
            8805.28,
            8805.25,
            8805.25,
            8802.79,
            8803.38,
            7707681,
            770768896.0,
            1107
        ],
        [
            20240715,
            8803.38,
            8803.18,
            8808.54,
            8803.04,
            8808.19,
            8932711,
            893272064.0,
            1108
        ],
        [
            20240715,
            8808.19,
            8808.32,
            8810.69,
            8808.13,
            8810.59,
            7286610,
            728662016.0,
            1109
        ],
        [
            20240715,
            8810.59,
            8811.02,
            8813.96,
            8810.62,
            8813.41,
            7007920,
            700792832.0,
            1110
        ],
        [
            20240715,
            8813.41,
            8813.41,
            8813.41,
            8810.09,
            8810.39,
            6623384,
            662339584.0,
            1111
        ],
        [
            20240715,
            8810.39,
            8810.44,
            8811.07,
            8809.65,
            8810.72,
            6251305,
            625131520.0,
            1112
        ],
        [
            20240715,
            8810.72,
            8810.71,
            8811.9,
            8808.83,
            8808.83,
            6682697,
            668270592.0,
            1113
        ],
        [
            20240715,
            8808.83,
            8807.73,
            8807.73,
            8802.72,
            8803.03,
            9271859,
            927186944.0,
            1114
        ],
        [
            20240715,
            8803.03,
            8802.58,
            8803.45,
            8802.46,
            8802.46,
            6189213,
            618921984.0,
            1115
        ],
        [
            20240715,
            8802.46,
            8802.62,
            8804.25,
            8801.89,
            8802.2,
            6985143,
            698515456.0,
            1116
        ],
        [
            20240715,
            8802.2,
            8802.18,
            8802.18,
            8798.46,
            8798.46,
            7640178,
            764018688.0,
            1117
        ],
        [
            20240715,
            8798.46,
            8798.51,
            8815.06,
            8798.51,
            8815.06,
            10210663,
            1021067264.0,
            1118
        ],
        [
            20240715,
            8815.06,
            8815.03,
            8819.56,
            8815.03,
            8817.92,
            8323881,
            832389120.0,
            1119
        ],
        [
            20240715,
            8817.92,
            8818.26,
            8819.17,
            8816.01,
            8818.13,
            6670245,
            667025408.0,
            1120
        ],
        [
            20240715,
            8818.13,
            8818.37,
            8824.36,
            8818.0,
            8822.21,
            9488456,
            948846592.0,
            1121
        ],
        [
            20240715,
            8822.21,
            8821.92,
            8824.08,
            8821.72,
            8823.81,
            6401877,
            640188416.0,
            1122
        ],
        [
            20240715,
            8823.81,
            8823.87,
            8826.98,
            8823.41,
            8826.48,
            6638784,
            663879680.0,
            1123
        ],
        [
            20240715,
            8826.48,
            8825.64,
            8825.94,
            8824.34,
            8825.07,
            6793449,
            679346176.0,
            1124
        ],
        [
            20240715,
            8825.07,
            8826.32,
            8826.32,
            8818.6,
            8821.1,
            8419073,
            841908224.0,
            1125
        ],
        [
            20240715,
            8821.1,
            8821.78,
            8821.86,
            8815.33,
            8816.15,
            8000135,
            800014336.0,
            1126
        ],
        [
            20240715,
            8816.15,
            8815.76,
            8819.57,
            8815.76,
            8818.72,
            5869560,
            586956800.0,
            1127
        ],
        [
            20240715,
            8818.72,
            8818.29,
            8818.29,
            8813.83,
            8814.12,
            5636741,
            563675136.0,
            1128
        ],
        [
            20240715,
            8814.12,
            8815.17,
            8818.81,
            8815.17,
            8818.55,
            5558101,
            555810816.0,
            1129
        ],
        [
            20240715,
            8818.55,
            8818.33,
            8820.36,
            8818.3,
            8818.99,
            6640589,
            664059904.0,
            1130
        ],
        [
            20240715,
            8818.99,
            8819.63,
            8820.78,
            8812.45,
            8816.54,
            21529386,
            2152939520.0,
            1301
        ],
        [
            20240715,
            8816.54,
            8816.75,
            8822.29,
            8816.75,
            8821.72,
            9351813,
            935182336.0,
            1302
        ],
        [
            20240715,
            8821.72,
            8821.25,
            8822.92,
            8816.15,
            8821.47,
            9801718,
            980172800.0,
            1303
        ],
        [
            20240715,
            8821.47,
            8821.7,
            8824.46,
            8820.27,
            8824.46,
            7225334,
            722534400.0,
            1304
        ],
        [
            20240715,
            8824.46,
            8823.91,
            8824.37,
            8819.66,
            8821.16,
            7089840,
            708984832.0,
            1305
        ],
        [
            20240715,
            8821.16,
            8821.82,
            8826.75,
            8820.76,
            8822.34,
            9099829,
            909983744.0,
            1306
        ],
        [
            20240715,
            8822.34,
            8821.53,
            8825.0,
            8819.09,
            8821.52,
            7551539,
            755154944.0,
            1307
        ],
        [
            20240715,
            8821.52,
            8820.33,
            8820.33,
            8814.65,
            8818.11,
            10093353,
            1009336320.0,
            1308
        ],
        [
            20240715,
            8818.11,
            8818.02,
            8819.22,
            8815.69,
            8819.22,
            7496164,
            749617152.0,
            1309
        ],
        [
            20240715,
            8819.22,
            8819.7,
            8820.86,
            8815.11,
            8817.98,
            7301026,
            730103808.0,
            1310
        ],
        [
            20240715,
            8817.98,
            8817.72,
            8818.52,
            8815.32,
            8815.61,
            7194369,
            719437824.0,
            1311
        ],
        [
            20240715,
            8815.61,
            8815.81,
            8816.64,
            8813.75,
            8815.7,
            7110480,
            711049216.0,
            1312
        ],
        [
            20240715,
            8815.7,
            8814.58,
            8816.99,
            8812.94,
            8816.27,
            6949755,
            694976512.0,
            1313
        ],
        [
            20240715,
            8816.27,
            8815.78,
            8816.21,
            8811.52,
            8812.08,
            6910925,
            691093504.0,
            1314
        ],
        [
            20240715,
            8812.08,
            8810.89,
            8810.89,
            8806.98,
            8809.26,
            8783454,
            878346240.0,
            1315
        ],
        [
            20240715,
            8809.26,
            8808.44,
            8808.44,
            8806.31,
            8806.31,
            7251221,
            725123072.0,
            1316
        ],
        [
            20240715,
            8806.31,
            8805.11,
            8808.89,
            8805.06,
            8807.87,
            7134895,
            713490432.0,
            1317
        ],
        [
            20240715,
            8807.87,
            8807.85,
            8808.08,
            8806.8,
            8807.91,
            6694821,
            669483008.0,
            1318
        ],
        [
            20240715,
            8807.91,
            8807.22,
            8808.52,
            8806.53,
            8806.77,
            6131373,
            613138432.0,
            1319
        ],
        [
            20240715,
            8806.77,
            8806.48,
            8806.86,
            8805.05,
            8805.46,
            7162748,
            716275712.0,
            1320
        ],
        [
            20240715,
            8805.46,
            8805.23,
            8805.23,
            8803.44,
            8803.56,
            7177003,
            717701120.0,
            1321
        ],
        [
            20240715,
            8803.56,
            8803.65,
            8809.49,
            8803.45,
            8807.39,
            8203949,
            820396032.0,
            1322
        ],
        [
            20240715,
            8807.39,
            8807.85,
            8807.85,
            8805.88,
            8806.53,
            6169876,
            616988672.0,
            1323
        ],
        [
            20240715,
            8806.53,
            8806.6,
            8806.6,
            8805.23,
            8805.23,
            5635924,
            563593216.0,
            1324
        ],
        [
            20240715,
            8805.23,
            8805.3,
            8807.01,
            8805.08,
            8806.66,
            6222143,
            622215168.0,
            1325
        ],
        [
            20240715,
            8806.66,
            8806.5,
            8809.75,
            8805.32,
            8809.75,
            6911744,
            691175424.0,
            1326
        ],
        [
            20240715,
            8809.75,
            8809.76,
            8810.42,
            8809.48,
            8809.96,
            6449715,
            644972544.0,
            1327
        ],
        [
            20240715,
            8809.96,
            8809.82,
            8811.09,
            8809.31,
            8810.74,
            6365504,
            636551168.0,
            1328
        ],
        [
            20240715,
            8810.74,
            8810.82,
            8810.82,
            8809.27,
            8809.97,
            6627159,
            662716416.0,
            1329
        ],
        [
            20240715,
            8809.97,
            8809.78,
            8813.89,
            8809.78,
            8812.99,
            6789193,
            678920192.0,
            1330
        ],
        [
            20240715,
            8812.99,
            8812.0,
            8813.3,
            8811.18,
            8812.26,
            6873079,
            687308800.0,
            1331
        ],
        [
            20240715,
            8812.26,
            8811.0,
            8811.0,
            8808.31,
            8809.16,
            8175444,
            817545216.0,
            1332
        ],
        [
            20240715,
            8809.16,
            8809.41,
            8809.41,
            8803.94,
            8804.59,
            9443726,
            944373760.0,
            1333
        ],
        [
            20240715,
            8804.59,
            8804.42,
            8808.92,
            8804.03,
            8808.9,
            7743396,
            774340608.0,
            1334
        ],
        [
            20240715,
            8808.9,
            8808.33,
            8809.71,
            8808.07,
            8809.63,
            5716857,
            571686912.0,
            1335
        ],
        [
            20240715,
            8809.63,
            8809.9,
            8810.52,
            8809.12,
            8809.61,
            5486337,
            548634624.0,
            1336
        ],
        [
            20240715,
            8809.61,
            8809.67,
            8812.89,
            8809.67,
            8812.81,
            5898886,
            589889536.0,
            1337
        ],
        [
            20240715,
            8812.81,
            8813.27,
            8818.61,
            8813.27,
            8818.55,
            8282266,
            828227584.0,
            1338
        ],
        [
            20240715,
            8818.55,
            8818.67,
            8818.76,
            8814.32,
            8814.58,
            7365746,
            736575488.0,
            1339
        ],
        [
            20240715,
            8814.58,
            8814.3,
            8814.9,
            8813.67,
            8813.81,
            5607248,
            560726016.0,
            1340
        ],
        [
            20240715,
            8813.81,
            8814.0,
            8816.9,
            8813.82,
            8816.62,
            6212967,
            621297664.0,
            1341
        ],
        [
            20240715,
            8816.62,
            8816.53,
            8816.53,
            8810.93,
            8811.11,
            7703911,
            770392064.0,
            1342
        ],
        [
            20240715,
            8811.11,
            8811.06,
            8812.71,
            8810.65,
            8812.31,
            6001125,
            600113152.0,
            1343
        ],
        [
            20240715,
            8812.31,
            8812.49,
            8815.38,
            8812.4,
            8814.55,
            5631663,
            563167232.0,
            1344
        ],
        [
            20240715,
            8814.55,
            8814.16,
            8815.58,
            8814.16,
            8814.36,
            5676883,
            567689216.0,
            1345
        ],
        [
            20240715,
            8814.36,
            8814.11,
            8814.64,
            8812.91,
            8813.14,
            5753559,
            575356928.0,
            1346
        ],
        [
            20240715,
            8813.14,
            8813.08,
            8813.08,
            8811.05,
            8811.05,
            6382375,
            638238720.0,
            1347
        ],
        [
            20240715,
            8811.05,
            8811.09,
            8812.06,
            8810.58,
            8811.05,
            5780265,
            578027520.0,
            1348
        ],
        [
            20240715,
            8811.05,
            8810.38,
            8811.62,
            8810.26,
            8811.24,
            5470447,
            547045376.0,
            1349
        ],
        [
            20240715,
            8811.24,
            8810.62,
            8811.63,
            8809.71,
            8810.79,
            5807135,
            580714496.0,
            1350
        ],
        [
            20240715,
            8810.79,
            8810.2,
            8810.2,
            8807.13,
            8807.53,
            6889300,
            688930816.0,
            1351
        ],
        [
            20240715,
            8807.53,
            8807.79,
            8808.89,
            8807.65,
            8807.65,
            6084514,
            608452608.0,
            1352
        ],
        [
            20240715,
            8807.65,
            8807.49,
            8809.1,
            8807.32,
            8808.02,
            5905441,
            590544896.0,
            1353
        ],
        [
            20240715,
            8808.02,
            8808.32,
            8808.32,
            8804.44,
            8804.44,
            6626173,
            662618112.0,
            1354
        ],
        [
            20240715,
            8804.44,
            8804.34,
            8805.18,
            8803.65,
            8805.18,
            6502472,
            650248192.0,
            1355
        ],
        [
            20240715,
            8805.18,
            8805.01,
            8805.12,
            8803.08,
            8803.08,
            6394502,
            639451136.0,
            1356
        ],
        [
            20240715,
            8803.08,
            8803.57,
            8805.73,
            8803.35,
            8804.17,
            7105076,
            710508544.0,
            1357
        ],
        [
            20240715,
            8804.17,
            8803.79,
            8804.1,
            8803.07,
            8803.78,
            5792555,
            579256320.0,
            1358
        ],
        [
            20240715,
            8803.78,
            8804.14,
            8805.19,
            8803.63,
            8804.6,
            5758803,
            575881216.0,
            1359
        ],
        [
            20240715,
            8804.6,
            8804.98,
            8806.31,
            8804.11,
            8804.48,
            6257529,
            625754112.0,
            1400
        ],
        [
            20240715,
            8804.48,
            8804.49,
            8804.49,
            8800.44,
            8800.79,
            7748310,
            774832128.0,
            1401
        ],
        [
            20240715,
            8800.79,
            8800.85,
            8801.17,
            8797.83,
            8798.17,
            8656148,
            865615872.0,
            1402
        ],
        [
            20240715,
            8798.17,
            8797.72,
            8798.26,
            8796.42,
            8797.51,
            8991202,
            899121152.0,
            1403
        ],
        [
            20240715,
            8797.51,
            8796.91,
            8796.95,
            8795.1,
            8795.3,
            8629443,
            862945280.0,
            1404
        ],
        [
            20240715,
            8795.3,
            8794.97,
            8794.97,
            8791.47,
            8791.47,
            9250397,
            925040640.0,
            1405
        ],
        [
            20240715,
            8791.47,
            8791.21,
            8795.82,
            8787.5,
            8795.82,
            15928675,
            1592868864.0,
            1406
        ],
        [
            20240715,
            8795.82,
            8796.78,
            8807.07,
            8796.78,
            8804.65,
            15779750,
            1577975808.0,
            1407
        ],
        [
            20240715,
            8804.65,
            8803.88,
            8806.42,
            8803.88,
            8805.77,
            7010048,
            701005824.0,
            1408
        ],
        [
            20240715,
            8805.77,
            8806.15,
            8809.35,
            8805.47,
            8806.65,
            7257771,
            725778432.0,
            1409
        ],
        [
            20240715,
            8806.65,
            8807.71,
            8810.63,
            8807.13,
            8810.07,
            6502471,
            650248192.0,
            1410
        ],
        [
            20240715,
            8810.07,
            8809.81,
            8815.89,
            8809.81,
            8811.94,
            9876594,
            987660288.0,
            1411
        ],
        [
            20240715,
            8811.94,
            8812.58,
            8815.96,
            8812.58,
            8815.44,
            6630594,
            663060480.0,
            1412
        ],
        [
            20240715,
            8815.44,
            8815.59,
            8816.3,
            8812.73,
            8812.81,
            6443163,
            644317184.0,
            1413
        ],
        [
            20240715,
            8812.81,
            8813.13,
            8815.16,
            8812.44,
            8813.23,
            5852683,
            585269248.0,
            1414
        ],
        [
            20240715,
            8813.23,
            8812.63,
            8813.88,
            8810.96,
            8810.96,
            6473636,
            647364608.0,
            1415
        ],
        [
            20240715,
            8810.96,
            8810.64,
            8810.64,
            8808.5,
            8808.5,
            6483141,
            648314880.0,
            1416
        ],
        [
            20240715,
            8808.5,
            8808.64,
            8809.02,
            8807.05,
            8807.7,
            6386144,
            638615552.0,
            1417
        ],
        [
            20240715,
            8807.7,
            8806.99,
            8807.06,
            8801.29,
            8803.07,
            9524667,
            952467456.0,
            1418
        ],
        [
            20240715,
            8803.07,
            8802.66,
            8805.05,
            8802.11,
            8804.65,
            6242624,
            624263168.0,
            1419
        ],
        [
            20240715,
            8804.65,
            8803.98,
            8804.69,
            8801.22,
            8801.48,
            6077471,
            607748096.0,
            1420
        ],
        [
            20240715,
            8801.48,
            8801.76,
            8803.38,
            8801.2,
            8801.53,
            6727916,
            672792576.0,
            1421
        ],
        [
            20240715,
            8801.53,
            8801.0,
            8802.04,
            8799.52,
            8799.98,
            7208951,
            720896000.0,
            1422
        ],
        [
            20240715,
            8799.98,
            8800.17,
            8800.17,
            8798.22,
            8798.44,
            7077224,
            707723264.0,
            1423
        ],
        [
            20240715,
            8798.44,
            8798.12,
            8798.71,
            8797.24,
            8797.54,
            7113270,
            711327744.0,
            1424
        ],
        [
            20240715,
            8797.54,
            8798.24,
            8804.9,
            8798.18,
            8804.88,
            9643613,
            964362240.0,
            1425
        ],
        [
            20240715,
            8804.88,
            8804.87,
            8804.87,
            8803.48,
            8804.4,
            6558836,
            655884288.0,
            1426
        ],
        [
            20240715,
            8804.4,
            8804.43,
            8804.43,
            8798.47,
            8798.47,
            7852841,
            785285120.0,
            1427
        ],
        [
            20240715,
            8798.47,
            8799.03,
            8799.03,
            8794.96,
            8797.15,
            8996772,
            899678208.0,
            1428
        ],
        [
            20240715,
            8797.15,
            8797.36,
            8798.3,
            8795.68,
            8796.21,
            7730945,
            773095424.0,
            1429
        ],
        [
            20240715,
            8796.21,
            8796.01,
            8796.14,
            8794.16,
            8794.71,
            9217302,
            921731072.0,
            1430
        ],
        [
            20240715,
            8794.71,
            8794.38,
            8797.01,
            8794.38,
            8795.36,
            9256622,
            925663232.0,
            1431
        ],
        [
            20240715,
            8795.36,
            8795.3,
            8795.3,
            8792.47,
            8793.62,
            10393345,
            1039335424.0,
            1432
        ],
        [
            20240715,
            8793.62,
            8794.63,
            8796.21,
            8793.85,
            8795.34,
            10441514,
            1044152320.0,
            1433
        ],
        [
            20240715,
            8795.34,
            8795.49,
            8795.49,
            8792.71,
            8793.22,
            9521715,
            952172544.0,
            1434
        ],
        [
            20240715,
            8793.22,
            8792.71,
            8793.13,
            8787.89,
            8788.65,
            12726099,
            1272610816.0,
            1435
        ],
        [
            20240715,
            8788.65,
            8789.33,
            8792.05,
            8788.95,
            8789.14,
            10835714,
            1083572224.0,
            1436
        ],
        [
            20240715,
            8789.14,
            8789.74,
            8790.05,
            8786.35,
            8786.35,
            10314702,
            1031471104.0,
            1437
        ],
        [
            20240715,
            8786.35,
            8786.55,
            8792.57,
            8786.55,
            8792.57,
            12555705,
            1255571456.0,
            1438
        ],
        [
            20240715,
            8792.57,
            8792.53,
            8797.21,
            8792.41,
            8796.97,
            12033054,
            1203306496.0,
            1439
        ],
        [
            20240715,
            8796.97,
            8796.46,
            8801.39,
            8796.46,
            8801.39,
            10308146,
            1030815744.0,
            1440
        ],
        [
            20240715,
            8801.39,
            8801.21,
            8802.23,
            8799.07,
            8800.98,
            10315029,
            1031503872.0,
            1441
        ],
        [
            20240715,
            8800.98,
            8800.98,
            8804.97,
            8800.39,
            8803.31,
            11017903,
            1101791232.0,
            1442
        ],
        [
            20240715,
            8803.31,
            8804.12,
            8807.2,
            8803.05,
            8803.74,
            11445852,
            1144586240.0,
            1443
        ],
        [
            20240715,
            8803.74,
            8803.48,
            8805.48,
            8801.73,
            8804.75,
            10714143,
            1071415296.0,
            1444
        ],
        [
            20240715,
            8804.75,
            8804.28,
            8806.7,
            8803.53,
            8803.53,
            10980547,
            1098055680.0,
            1445
        ],
        [
            20240715,
            8803.53,
            8804.37,
            8807.85,
            8804.37,
            8807.33,
            12759193,
            1275920384.0,
            1446
        ],
        [
            20240715,
            8807.33,
            8807.53,
            8809.87,
            8805.66,
            8805.66,
            13217290,
            1321730048.0,
            1447
        ],
        [
            20240715,
            8805.66,
            8805.8,
            8806.6,
            8803.6,
            8803.6,
            13532192,
            1353220096.0,
            1448
        ],
        [
            20240715,
            8803.6,
            8802.33,
            8803.39,
            8801.94,
            8802.51,
            12973168,
            1297317888.0,
            1449
        ],
        [
            20240715,
            8802.51,
            8802.52,
            8803.08,
            8801.88,
            8802.61,
            13442409,
            1344241664.0,
            1450
        ],
        [
            20240715,
            8802.61,
            8801.96,
            8802.2,
            8798.54,
            8798.65,
            15217449,
            1521745920.0,
            1451
        ],
        [
            20240715,
            8798.65,
            8798.23,
            8798.99,
            8797.45,
            8798.2,
            16928924,
            1692893184.0,
            1452
        ],
        [
            20240715,
            8798.2,
            8798.81,
            8800.52,
            8798.81,
            8799.65,
            15736165,
            1573617664.0,
            1453
        ],
        [
            20240715,
            8799.65,
            8798.71,
            8801.72,
            8798.71,
            8801.72,
            18359573,
            1835958272.0,
            1454
        ],
        [
            20240715,
            8801.72,
            8801.26,
            8802.69,
            8800.44,
            8802.61,
            19623434,
            1962344448.0,
            1455
        ],
        [
            20240715,
            8802.61,
            8801.47,
            8802.8,
            8801.26,
            8802.8,
            23058177,
            2305818624.0,
            1456
        ],
        [
            20240715,
            8802.8,
            8802.59,
            8804.15,
            8801.29,
            8803.98,
            25023274,
            2502328320.0,
            1457
        ],
        [
            20240715,
            8803.98,
            8803.65,
            8803.65,
            8803.64,
            8803.64,
            2039152,
            203915264.0,
            1458
        ],
        [
            20240715,
            8803.64,
            8803.64,
            8803.64,
            8803.64,
            8803.64,
            0,
            0.0,
            1459
        ],
        [
            20240715,
            8803.64,
            8801.62,
            8801.62,
            8801.62,
            8801.62,
            44339691,
            4433969152.0,
            1500
        ],
        [
            20240716,
            8801.62,
            8783.35,
            8798.03,
            8782.83,
            8791.83,
            115727440,
            11572745216.0,
            931
        ],
        [
            20240716,
            8791.83,
            8791.95,
            8801.05,
            8786.33,
            8801.05,
            55023104,
            5502311424.0,
            932
        ],
        [
            20240716,
            8801.05,
            8800.73,
            8808.58,
            8798.02,
            8804.36,
            51245353,
            5124536320.0,
            933
        ],
        [
            20240716,
            8804.36,
            8806.46,
            8814.63,
            8806.46,
            8809.51,
            48041563,
            4804157440.0,
            934
        ],
        [
            20240716,
            8809.51,
            8809.27,
            8809.3,
            8803.81,
            8809.08,
            41534637,
            4153464832.0,
            935
        ],
        [
            20240716,
            8809.08,
            8808.57,
            8813.43,
            8805.25,
            8811.08,
            42742979,
            4274298880.0,
            936
        ],
        [
            20240716,
            8811.08,
            8810.54,
            8812.57,
            8808.04,
            8809.18,
            35563550,
            3556356096.0,
            937
        ],
        [
            20240716,
            8809.18,
            8807.41,
            8808.45,
            8804.63,
            8806.55,
            38592092,
            3859210240.0,
            938
        ],
        [
            20240716,
            8806.55,
            8807.92,
            8809.87,
            8803.92,
            8809.87,
            38584023,
            3858403328.0,
            939
        ],
        [
            20240716,
            8809.87,
            8810.67,
            8815.04,
            8807.73,
            8808.0,
            36951112,
            3695112192.0,
            940
        ],
        [
            20240716,
            8808.0,
            8807.16,
            8807.55,
            8804.52,
            8805.72,
            34194341,
            3419435008.0,
            941
        ],
        [
            20240716,
            8805.72,
            8805.63,
            8805.93,
            8797.08,
            8797.22,
            32854618,
            3285463040.0,
            942
        ],
        [
            20240716,
            8797.22,
            8795.72,
            8795.72,
            8789.86,
            8789.86,
            31408117,
            3140812800.0,
            943
        ],
        [
            20240716,
            8789.86,
            8789.07,
            8789.07,
            8782.54,
            8785.93,
            30841438,
            3084144640.0,
            944
        ],
        [
            20240716,
            8785.93,
            8784.79,
            8796.95,
            8784.79,
            8791.66,
            34683239,
            3468324864.0,
            945
        ],
        [
            20240716,
            8791.66,
            8790.54,
            8790.54,
            8781.49,
            8783.94,
            31399067,
            3139907584.0,
            946
        ],
        [
            20240716,
            8783.94,
            8784.13,
            8785.72,
            8780.09,
            8781.42,
            29678704,
            2967871488.0,
            947
        ],
        [
            20240716,
            8781.42,
            8781.72,
            8785.39,
            8780.68,
            8784.26,
            27723437,
            2772344832.0,
            948
        ],
        [
            20240716,
            8784.26,
            8785.72,
            8792.68,
            8785.72,
            8789.49,
            24670035,
            2467004416.0,
            949
        ],
        [
            20240716,
            8789.49,
            8790.63,
            8798.27,
            8790.63,
            8798.27,
            24125841,
            2412584960.0,
            950
        ],
        [
            20240716,
            8798.27,
            8797.28,
            8800.05,
            8793.27,
            8798.78,
            25120021,
            2512003072.0,
            951
        ],
        [
            20240716,
            8798.78,
            8796.3,
            8801.55,
            8793.29,
            8800.17,
            26771284,
            2677129216.0,
            952
        ],
        [
            20240716,
            8800.17,
            8801.35,
            8804.16,
            8799.12,
            8802.81,
            24861070,
            2486108160.0,
            953
        ],
        [
            20240716,
            8802.81,
            8806.27,
            8816.43,
            8806.27,
            8815.56,
            26557392,
            2655739904.0,
            954
        ],
        [
            20240716,
            8815.56,
            8815.18,
            8818.97,
            8812.14,
            8812.14,
            20184341,
            2018435072.0,
            955
        ],
        [
            20240716,
            8812.14,
            8811.8,
            8812.23,
            8807.74,
            8811.59,
            19939483,
            1993949184.0,
            956
        ],
        [
            20240716,
            8811.59,
            8810.99,
            8810.99,
            8804.6,
            8810.85,
            19508174,
            1950818304.0,
            957
        ],
        [
            20240716,
            8810.85,
            8811.35,
            8813.19,
            8810.44,
            8812.37,
            18425191,
            1842520064.0,
            958
        ],
        [
            20240716,
            8812.37,
            8811.76,
            8817.71,
            8811.76,
            8816.61,
            18387507,
            1838751744.0,
            959
        ],
        [
            20240716,
            8816.61,
            8816.55,
            8816.6,
            8811.28,
            8814.71,
            20561501,
            2056151040.0,
            1000
        ],
        [
            20240716,
            8814.71,
            8814.42,
            8820.81,
            8813.3,
            8819.68,
            20783096,
            2078310400.0,
            1001
        ],
        [
            20240716,
            8819.68,
            8820.64,
            8823.22,
            8816.82,
            8823.22,
            20975689,
            2097569792.0,
            1002
        ],
        [
            20240716,
            8823.22,
            8822.89,
            8826.37,
            8822.87,
            8825.55,
            20268391,
            2026840064.0,
            1003
        ],
        [
            20240716,
            8825.55,
            8824.54,
            8824.54,
            8820.81,
            8822.57,
            19165011,
            1916502016.0,
            1004
        ],
        [
            20240716,
            8822.57,
            8822.07,
            8826.26,
            8822.07,
            8826.21,
            18495724,
            1849573376.0,
            1005
        ],
        [
            20240716,
            8826.21,
            8826.42,
            8832.91,
            8826.42,
            8831.31,
            22887784,
            2288779264.0,
            1006
        ],
        [
            20240716,
            8831.31,
            8830.25,
            8832.16,
            8828.04,
            8828.04,
            16501300,
            1650130944.0,
            1007
        ],
        [
            20240716,
            8828.04,
            8827.82,
            8828.04,
            8813.93,
            8813.93,
            21157302,
            2115731456.0,
            1008
        ],
        [
            20240716,
            8813.93,
            8813.2,
            8826.3,
            8812.04,
            8826.3,
            22073908,
            2207391744.0,
            1009
        ],
        [
            20240716,
            8826.3,
            8826.09,
            8834.78,
            8826.09,
            8828.02,
            22925385,
            2292539392.0,
            1010
        ],
        [
            20240716,
            8828.02,
            8828.29,
            8833.29,
            8821.93,
            8821.93,
            18764587,
            1876459520.0,
            1011
        ],
        [
            20240716,
            8821.93,
            8821.71,
            8822.65,
            8817.78,
            8817.78,
            18278471,
            1827848192.0,
            1012
        ],
        [
            20240716,
            8817.78,
            8817.8,
            8817.8,
            8811.93,
            8813.79,
            20293295,
            2029330432.0,
            1013
        ],
        [
            20240716,
            8813.79,
            8812.15,
            8812.7,
            8805.55,
            8806.07,
            18393979,
            1839398912.0,
            1014
        ],
        [
            20240716,
            8806.07,
            8806.05,
            8811.46,
            8806.05,
            8809.49,
            17023294,
            1702330368.0,
            1015
        ],
        [
            20240716,
            8809.49,
            8810.29,
            8812.71,
            8807.97,
            8811.68,
            20579276,
            2057928704.0,
            1016
        ],
        [
            20240716,
            8811.68,
            8811.3,
            8811.3,
            8803.74,
            8806.51,
            19133554,
            1913356288.0,
            1017
        ],
        [
            20240716,
            8806.51,
            8805.22,
            8809.94,
            8805.22,
            8806.09,
            17422737,
            1742274560.0,
            1018
        ],
        [
            20240716,
            8806.09,
            8806.1,
            8809.15,
            8805.35,
            8806.39,
            13396531,
            1339654144.0,
            1019
        ],
        [
            20240716,
            8806.39,
            8805.88,
            8806.42,
            8803.62,
            8804.37,
            13012001,
            1301200896.0,
            1020
        ],
        [
            20240716,
            8804.37,
            8803.94,
            8807.93,
            8803.94,
            8806.04,
            16120044,
            1612005376.0,
            1021
        ],
        [
            20240716,
            8806.04,
            8805.5,
            8805.5,
            8804.54,
            8804.6,
            12950888,
            1295089664.0,
            1022
        ],
        [
            20240716,
            8804.6,
            8804.44,
            8806.04,
            8801.94,
            8801.94,
            13799411,
            1379942400.0,
            1023
        ],
        [
            20240716,
            8801.94,
            8800.42,
            8803.03,
            8799.64,
            8799.64,
            14353358,
            1435336704.0,
            1024
        ],
        [
            20240716,
            8799.64,
            8799.51,
            8799.66,
            8792.91,
            8793.69,
            19168451,
            1916846080.0,
            1025
        ],
        [
            20240716,
            8793.69,
            8794.33,
            8794.33,
            8790.08,
            8790.5,
            16026654,
            1602666496.0,
            1026
        ],
        [
            20240716,
            8790.5,
            8790.73,
            8790.73,
            8782.81,
            8783.04,
            19689954,
            1968996352.0,
            1027
        ],
        [
            20240716,
            8783.04,
            8782.22,
            8792.22,
            8782.22,
            8790.81,
            17678652,
            1767866368.0,
            1028
        ],
        [
            20240716,
            8790.81,
            8789.99,
            8797.77,
            8789.99,
            8796.84,
            13648518,
            1364852736.0,
            1029
        ],
        [
            20240716,
            8796.84,
            8797.37,
            8802.97,
            8796.26,
            8802.15,
            14037638,
            1403764736.0,
            1030
        ],
        [
            20240716,
            8802.15,
            8801.76,
            8806.7,
            8800.22,
            8806.7,
            13560862,
            1356087296.0,
            1031
        ],
        [
            20240716,
            8806.7,
            8806.29,
            8810.3,
            8803.93,
            8804.27,
            12987588,
            1298759680.0,
            1032
        ],
        [
            20240716,
            8804.27,
            8802.61,
            8814.95,
            8802.61,
            8814.95,
            13283484,
            1328349184.0,
            1033
        ],
        [
            20240716,
            8814.95,
            8813.36,
            8813.58,
            8810.32,
            8813.48,
            11651144,
            1165115392.0,
            1034
        ],
        [
            20240716,
            8813.48,
            8813.78,
            8814.22,
            8807.75,
            8807.87,
            11895595,
            1189560320.0,
            1035
        ],
        [
            20240716,
            8807.87,
            8807.65,
            8812.46,
            8806.83,
            8811.18,
            12167567,
            1216757760.0,
            1036
        ],
        [
            20240716,
            8811.18,
            8810.47,
            8812.86,
            8808.91,
            8812.67,
            10318797,
            1031880704.0,
            1037
        ],
        [
            20240716,
            8812.67,
            8812.71,
            8812.71,
            8809.23,
            8812.64,
            9865944,
            986595328.0,
            1038
        ],
        [
            20240716,
            8812.64,
            8812.3,
            8812.3,
            8805.76,
            8808.0,
            10669085,
            1066909696.0,
            1039
        ],
        [
            20240716,
            8808.0,
            8807.39,
            8807.57,
            8803.62,
            8804.25,
            9510739,
            951074816.0,
            1040
        ],
        [
            20240716,
            8804.25,
            8804.38,
            8805.07,
            8801.71,
            8804.66,
            10664993,
            1066500096.0,
            1041
        ],
        [
            20240716,
            8804.66,
            8803.94,
            8806.04,
            8801.6,
            8806.04,
            10149714,
            1014972416.0,
            1042
        ],
        [
            20240716,
            8806.04,
            8807.87,
            8814.08,
            8807.87,
            8814.08,
            11669329,
            1166934016.0,
            1043
        ],
        [
            20240716,
            8814.08,
            8814.33,
            8819.14,
            8812.47,
            8814.11,
            14558648,
            1455865856.0,
            1044
        ],
        [
            20240716,
            8814.11,
            8814.0,
            8816.5,
            8812.9,
            8812.9,
            10263747,
            1026375680.0,
            1045
        ],
        [
            20240716,
            8812.9,
            8812.41,
            8820.36,
            8812.41,
            8819.29,
            10844888,
            1084489728.0,
            1046
        ],
        [
            20240716,
            8819.29,
            8818.74,
            8824.41,
            8818.74,
            8822.7,
            13491558,
            1349156864.0,
            1047
        ],
        [
            20240716,
            8822.7,
            8823.74,
            8832.0,
            8823.74,
            8832.0,
            16824557,
            1682456576.0,
            1048
        ],
        [
            20240716,
            8832.0,
            8830.99,
            8831.25,
            8827.06,
            8829.1,
            12510158,
            1251016704.0,
            1049
        ],
        [
            20240716,
            8829.1,
            8829.21,
            8832.12,
            8829.06,
            8832.08,
            11360656,
            1136066560.0,
            1050
        ],
        [
            20240716,
            8832.08,
            8831.3,
            8831.3,
            8826.1,
            8828.86,
            13436999,
            1343700992.0,
            1051
        ],
        [
            20240716,
            8828.86,
            8828.02,
            8835.07,
            8828.02,
            8834.01,
            12507208,
            1250721792.0,
            1052
        ],
        [
            20240716,
            8834.01,
            8834.08,
            8834.08,
            8822.95,
            8823.27,
            10788362,
            1078837248.0,
            1053
        ],
        [
            20240716,
            8823.27,
            8822.52,
            8822.52,
            8818.34,
            8818.37,
            8248023,
            824803328.0,
            1054
        ],
        [
            20240716,
            8818.37,
            8818.43,
            8818.43,
            8815.22,
            8817.4,
            8695965,
            869597184.0,
            1055
        ],
        [
            20240716,
            8817.4,
            8817.37,
            8817.94,
            8816.28,
            8816.28,
            7929354,
            792936448.0,
            1056
        ],
        [
            20240716,
            8816.28,
            8816.82,
            8823.54,
            8815.97,
            8820.43,
            9042649,
            904265728.0,
            1057
        ],
        [
            20240716,
            8820.43,
            8820.2,
            8821.04,
            8819.65,
            8820.02,
            7363123,
            736313344.0,
            1058
        ],
        [
            20240716,
            8820.02,
            8820.7,
            8826.63,
            8820.7,
            8825.05,
            9419643,
            941965312.0,
            1059
        ],
        [
            20240716,
            8825.05,
            8824.77,
            8824.77,
            8818.29,
            8819.51,
            9831044,
            983105536.0,
            1100
        ],
        [
            20240716,
            8819.51,
            8818.65,
            8822.38,
            8818.47,
            8822.08,
            7736679,
            773668864.0,
            1101
        ],
        [
            20240716,
            8822.08,
            8822.26,
            8827.81,
            8822.26,
            8827.54,
            8758223,
            875823104.0,
            1102
        ],
        [
            20240716,
            8827.54,
            8827.19,
            8828.56,
            8825.17,
            8825.71,
            7135550,
            713555968.0,
            1103
        ],
        [
            20240716,
            8825.71,
            8825.39,
            8825.65,
            8822.44,
            8822.5,
            7656724,
            765673472.0,
            1104
        ],
        [
            20240716,
            8822.5,
            8821.92,
            8822.49,
            8820.36,
            8821.07,
            6689416,
            668942336.0,
            1105
        ],
        [
            20240716,
            8821.07,
            8820.86,
            8820.95,
            8819.22,
            8819.22,
            7628542,
            762855424.0,
            1106
        ],
        [
            20240716,
            8819.22,
            8819.18,
            8819.18,
            8815.45,
            8816.91,
            10053704,
            1005371392.0,
            1107
        ],
        [
            20240716,
            8816.91,
            8816.48,
            8817.24,
            8815.2,
            8815.47,
            6726278,
            672628736.0,
            1108
        ],
        [
            20240716,
            8815.47,
            8815.16,
            8815.16,
            8811.6,
            8811.6,
            6954996,
            695500800.0,
            1109
        ],
        [
            20240716,
            8811.6,
            8811.62,
            8811.62,
            8809.44,
            8809.8,
            6726932,
            672694272.0,
            1110
        ],
        [
            20240716,
            8809.8,
            8809.91,
            8811.63,
            8809.73,
            8811.63,
            6578657,
            657866752.0,
            1111
        ],
        [
            20240716,
            8811.63,
            8812.11,
            8815.19,
            8812.11,
            8814.42,
            7224515,
            722452480.0,
            1112
        ],
        [
            20240716,
            8814.42,
            8814.42,
            8814.45,
            8811.64,
            8812.68,
            6409247,
            640925696.0,
            1113
        ],
        [
            20240716,
            8812.68,
            8812.96,
            8815.63,
            8812.79,
            8815.03,
            6867509,
            686751744.0,
            1114
        ],
        [
            20240716,
            8815.03,
            8814.96,
            8814.96,
            8813.28,
            8813.99,
            7896424,
            789643264.0,
            1115
        ],
        [
            20240716,
            8813.99,
            8813.86,
            8816.36,
            8813.49,
            8816.26,
            6328474,
            632848384.0,
            1116
        ],
        [
            20240716,
            8816.26,
            8815.94,
            8815.94,
            8812.75,
            8814.21,
            8617483,
            861749248.0,
            1117
        ],
        [
            20240716,
            8814.21,
            8814.68,
            8814.86,
            8811.69,
            8812.55,
            7281369,
            728137728.0,
            1118
        ],
        [
            20240716,
            8812.55,
            8812.06,
            8812.7,
            8811.53,
            8811.73,
            7874961,
            787496960.0,
            1119
        ],
        [
            20240716,
            8811.73,
            8811.24,
            8812.22,
            8808.73,
            8809.38,
            7379180,
            737918976.0,
            1120
        ],
        [
            20240716,
            8809.38,
            8809.14,
            8810.95,
            8808.45,
            8810.53,
            6240822,
            624082944.0,
            1121
        ],
        [
            20240716,
            8810.53,
            8810.72,
            8811.32,
            8809.85,
            8810.87,
            6194781,
            619479040.0,
            1122
        ],
        [
            20240716,
            8810.87,
            8811.15,
            8814.73,
            8811.15,
            8814.73,
            6665658,
            666566656.0,
            1123
        ],
        [
            20240716,
            8814.73,
            8814.65,
            8815.79,
            8813.66,
            8815.12,
            6251471,
            625147904.0,
            1124
        ],
        [
            20240716,
            8815.12,
            8815.13,
            8817.65,
            8814.75,
            8817.5,
            6689087,
            668909568.0,
            1125
        ],
        [
            20240716,
            8817.5,
            8817.42,
            8817.92,
            8816.15,
            8817.16,
            6859970,
            685998080.0,
            1126
        ],
        [
            20240716,
            8817.16,
            8817.56,
            8819.26,
            8817.48,
            8819.26,
            7144398,
            714440704.0,
            1127
        ],
        [
            20240716,
            8819.26,
            8818.86,
            8819.31,
            8816.63,
            8816.82,
            7443078,
            744308736.0,
            1128
        ],
        [
            20240716,
            8816.82,
            8816.23,
            8820.21,
            8816.23,
            8820.21,
            7867257,
            786726912.0,
            1129
        ],
        [
            20240716,
            8820.21,
            8820.54,
            8820.83,
            8819.64,
            8819.99,
            9370820,
            937082880.0,
            1130
        ],
        [
            20240716,
            8819.99,
            8822.39,
            8822.42,
            8813.7,
            8816.2,
            29254443,
            2925445120.0,
            1301
        ],
        [
            20240716,
            8816.2,
            8816.87,
            8820.78,
            8816.87,
            8820.78,
            13181574,
            1318158336.0,
            1302
        ],
        [
            20240716,
            8820.78,
            8820.39,
            8823.98,
            8818.43,
            8819.6,
            12563241,
            1256325120.0,
            1303
        ],
        [
            20240716,
            8819.6,
            8820.25,
            8825.93,
            8820.21,
            8825.46,
            14859788,
            1485979648.0,
            1304
        ],
        [
            20240716,
            8825.46,
            8825.69,
            8826.89,
            8821.31,
            8822.26,
            13177805,
            1317781504.0,
            1305
        ],
        [
            20240716,
            8822.26,
            8822.18,
            8828.49,
            8821.74,
            8828.49,
            10495418,
            1049542656.0,
            1306
        ],
        [
            20240716,
            8828.49,
            8829.31,
            8830.13,
            8824.72,
            8824.72,
            13750426,
            1375043584.0,
            1307
        ],
        [
            20240716,
            8824.72,
            8825.4,
            8829.68,
            8824.93,
            8827.35,
            13599528,
            1359953920.0,
            1308
        ],
        [
            20240716,
            8827.35,
            8827.12,
            8832.8,
            8826.85,
            8831.2,
            18498182,
            1849819136.0,
            1309
        ],
        [
            20240716,
            8831.2,
            8830.8,
            8831.35,
            8829.22,
            8829.22,
            12584868,
            1258487808.0,
            1310
        ],
        [
            20240716,
            8829.22,
            8829.38,
            8829.38,
            8825.36,
            8825.36,
            13395221,
            1339523072.0,
            1311
        ],
        [
            20240716,
            8825.36,
            8825.19,
            8825.62,
            8823.97,
            8824.46,
            11896414,
            1189642240.0,
            1312
        ],
        [
            20240716,
            8824.46,
            8825.3,
            8825.3,
            8821.95,
            8823.38,
            11124072,
            1112408064.0,
            1313
        ],
        [
            20240716,
            8823.38,
            8823.49,
            8826.49,
            8823.35,
            8826.49,
            10328627,
            1032863744.0,
            1314
        ],
        [
            20240716,
            8826.49,
            8826.52,
            8829.49,
            8826.26,
            8829.36,
            10949742,
            1094975488.0,
            1315
        ],
        [
            20240716,
            8829.36,
            8828.83,
            8831.07,
            8826.84,
            8830.4,
            11012005,
            1101201408.0,
            1316
        ],
        [
            20240716,
            8830.4,
            8830.32,
            8831.55,
            8829.8,
            8831.52,
            10868317,
            1086832640.0,
            1317
        ],
        [
            20240716,
            8831.52,
            8831.01,
            8831.49,
            8828.68,
            8831.49,
            13022319,
            1302233088.0,
            1318
        ],
        [
            20240716,
            8831.49,
            8830.93,
            8833.22,
            8830.93,
            8831.65,
            12110716,
            1211072512.0,
            1319
        ],
        [
            20240716,
            8831.65,
            8830.76,
            8831.81,
            8829.18,
            8829.18,
            13163716,
            1316372480.0,
            1320
        ],
        [
            20240716,
            8829.18,
            8828.42,
            8832.37,
            8827.65,
            8832.37,
            12411526,
            1241153536.0,
            1321
        ],
        [
            20240716,
            8832.37,
            8832.39,
            8832.68,
            8830.61,
            8831.05,
            12235070,
            1223507968.0,
            1322
        ],
        [
            20240716,
            8831.05,
            8830.58,
            8830.78,
            8826.65,
            8826.94,
            11470592,
            1147060224.0,
            1323
        ],
        [
            20240716,
            8826.94,
            8827.04,
            8827.58,
            8826.57,
            8826.8,
            10229342,
            1022935040.0,
            1324
        ],
        [
            20240716,
            8826.8,
            8827.13,
            8827.13,
            8825.87,
            8826.13,
            9724388,
            972439552.0,
            1325
        ],
        [
            20240716,
            8826.13,
            8826.04,
            8826.19,
            8824.62,
            8824.62,
            10126451,
            1012645888.0,
            1326
        ],
        [
            20240716,
            8824.62,
            8825.13,
            8825.16,
            8820.61,
            8821.05,
            12466740,
            1246674944.0,
            1327
        ],
        [
            20240716,
            8821.05,
            8821.32,
            8830.13,
            8821.32,
            8830.13,
            12347956,
            1234796544.0,
            1328
        ],
        [
            20240716,
            8830.13,
            8829.34,
            8835.78,
            8827.74,
            8835.78,
            10782300,
            1078231040.0,
            1329
        ],
        [
            20240716,
            8835.78,
            8834.43,
            8837.63,
            8833.18,
            8836.3,
            10253097,
            1025310720.0,
            1330
        ],
        [
            20240716,
            8836.3,
            8837.78,
            8843.19,
            8837.78,
            8843.13,
            12784262,
            1278427136.0,
            1331
        ],
        [
            20240716,
            8843.13,
            8843.77,
            8847.93,
            8842.63,
            8847.93,
            13673913,
            1367392256.0,
            1332
        ],
        [
            20240716,
            8847.93,
            8847.57,
            8856.04,
            8847.26,
            8856.04,
            15688323,
            1568833536.0,
            1333
        ],
        [
            20240716,
            8856.04,
            8855.64,
            8864.46,
            8855.64,
            8864.46,
            21297716,
            2129772544.0,
            1334
        ],
        [
            20240716,
            8864.46,
            8864.54,
            8866.97,
            8864.04,
            8864.04,
            16454112,
            1645412352.0,
            1335
        ],
        [
            20240716,
            8864.04,
            8862.51,
            8868.25,
            8862.51,
            8867.87,
            14974967,
            1497497600.0,
            1336
        ],
        [
            20240716,
            8867.87,
            8867.65,
            8867.65,
            8859.83,
            8859.83,
            14316331,
            1431633920.0,
            1337
        ],
        [
            20240716,
            8859.83,
            8859.65,
            8859.65,
            8857.34,
            8859.01,
            10896334,
            1089634304.0,
            1338
        ],
        [
            20240716,
            8859.01,
            8859.28,
            8859.75,
            8857.52,
            8858.19,
            10281768,
            1028177920.0,
            1339
        ],
        [
            20240716,
            8858.19,
            8858.9,
            8872.87,
            8858.9,
            8872.87,
            17364081,
            1736409088.0,
            1340
        ],
        [
            20240716,
            8872.87,
            8872.66,
            8872.66,
            8867.23,
            8868.34,
            15718963,
            1571897344.0,
            1341
        ],
        [
            20240716,
            8868.34,
            8868.26,
            8871.04,
            8866.07,
            8866.24,
            14002740,
            1400274944.0,
            1342
        ],
        [
            20240716,
            8866.24,
            8865.54,
            8867.31,
            8865.46,
            8866.02,
            11838576,
            1183858688.0,
            1343
        ],
        [
            20240716,
            8866.02,
            8866.85,
            8868.34,
            8865.71,
            8866.69,
            11209430,
            1120944128.0,
            1344
        ],
        [
            20240716,
            8866.69,
            8866.17,
            8867.42,
            8864.94,
            8867.42,
            10792622,
            1079263232.0,
            1345
        ],
        [
            20240716,
            8867.42,
            8867.98,
            8872.16,
            8867.98,
            8871.86,
            13352950,
            1335296000.0,
            1346
        ],
        [
            20240716,
            8871.86,
            8872.42,
            8876.05,
            8872.22,
            8876.05,
            13077370,
            1307738112.0,
            1347
        ],
        [
            20240716,
            8876.05,
            8874.36,
            8881.77,
            8873.81,
            8881.76,
            13997007,
            1399701504.0,
            1348
        ],
        [
            20240716,
            8881.76,
            8881.51,
            8881.51,
            8876.82,
            8876.82,
            13795319,
            1379532800.0,
            1349
        ],
        [
            20240716,
            8876.82,
            8875.61,
            8875.61,
            8870.09,
            8870.09,
            12899115,
            1289912320.0,
            1350
        ],
        [
            20240716,
            8870.09,
            8869.18,
            8869.18,
            8866.54,
            8866.54,
            10728234,
            1072824320.0,
            1351
        ],
        [
            20240716,
            8866.54,
            8866.31,
            8866.31,
            8858.9,
            8859.31,
            12970221,
            1297022976.0,
            1352
        ],
        [
            20240716,
            8859.31,
            8859.31,
            8859.92,
            8858.52,
            8859.47,
            8555389,
            855539712.0,
            1353
        ],
        [
            20240716,
            8859.47,
            8859.96,
            8861.64,
            8859.67,
            8859.67,
            7704074,
            770408448.0,
            1354
        ],
        [
            20240716,
            8859.67,
            8859.82,
            8860.87,
            8858.49,
            8860.87,
            7554982,
            755499008.0,
            1355
        ],
        [
            20240716,
            8860.87,
            8860.54,
            8860.96,
            8860.12,
            8860.54,
            7718164,
            771817472.0,
            1356
        ],
        [
            20240716,
            8860.54,
            8860.78,
            8863.13,
            8860.78,
            8862.52,
            8911247,
            891125760.0,
            1357
        ],
        [
            20240716,
            8862.52,
            8862.6,
            8863.31,
            8861.82,
            8862.56,
            8852266,
            885227520.0,
            1358
        ],
        [
            20240716,
            8862.56,
            8861.87,
            8863.55,
            8860.23,
            8860.23,
            9761578,
            976158720.0,
            1359
        ],
        [
            20240716,
            8860.23,
            8858.18,
            8863.43,
            8857.53,
            8861.97,
            11581512,
            1158152192.0,
            1400
        ],
        [
            20240716,
            8861.97,
            8861.56,
            8865.8,
            8860.39,
            8865.33,
            10950399,
            1095041024.0,
            1401
        ],
        [
            20240716,
            8865.33,
            8865.4,
            8865.4,
            8862.27,
            8862.27,
            9910674,
            991068160.0,
            1402
        ],
        [
            20240716,
            8862.27,
            8861.86,
            8861.94,
            8855.53,
            8855.53,
            11365244,
            1136525312.0,
            1403
        ],
        [
            20240716,
            8855.53,
            8855.29,
            8855.29,
            8850.31,
            8850.43,
            14875352,
            1487536128.0,
            1404
        ],
        [
            20240716,
            8850.43,
            8850.21,
            8852.15,
            8849.82,
            8851.52,
            9976208,
            997621760.0,
            1405
        ],
        [
            20240716,
            8851.52,
            8851.59,
            8852.91,
            8851.18,
            8852.45,
            8915837,
            891584512.0,
            1406
        ],
        [
            20240716,
            8852.45,
            8852.84,
            8854.97,
            8851.91,
            8854.8,
            8218204,
            821821440.0,
            1407
        ],
        [
            20240716,
            8854.8,
            8854.01,
            8855.85,
            8854.01,
            8854.91,
            8255887,
            825589760.0,
            1408
        ],
        [
            20240716,
            8854.91,
            8855.4,
            8855.4,
            8853.45,
            8853.47,
            8243437,
            824344576.0,
            1409
        ],
        [
            20240716,
            8853.47,
            8853.47,
            8853.58,
            8849.13,
            8849.13,
            10056489,
            1005649920.0,
            1410
        ],
        [
            20240716,
            8849.13,
            8848.74,
            8856.35,
            8848.74,
            8856.35,
            9497139,
            949714944.0,
            1411
        ],
        [
            20240716,
            8856.35,
            8856.4,
            8861.63,
            8856.23,
            8860.92,
            8755599,
            875560960.0,
            1412
        ],
        [
            20240716,
            8860.92,
            8860.62,
            8863.34,
            8860.62,
            8862.91,
            8562267,
            856227840.0,
            1413
        ],
        [
            20240716,
            8862.91,
            8863.71,
            8866.62,
            8862.25,
            8866.14,
            10271775,
            1027178496.0,
            1414
        ],
        [
            20240716,
            8866.14,
            8865.52,
            8866.82,
            8864.87,
            8865.84,
            7808604,
            780861440.0,
            1415
        ],
        [
            20240716,
            8865.84,
            8864.94,
            8864.94,
            8859.61,
            8862.76,
            10188544,
            1018855424.0,
            1416
        ],
        [
            20240716,
            8862.76,
            8862.49,
            8867.28,
            8862.45,
            8866.69,
            8769364,
            876937216.0,
            1417
        ],
        [
            20240716,
            8866.69,
            8867.9,
            8868.86,
            8866.87,
            8868.48,
            8703827,
            870383616.0,
            1418
        ],
        [
            20240716,
            8868.48,
            8869.17,
            8870.12,
            8868.75,
            8869.69,
            8644845,
            864485376.0,
            1419
        ],
        [
            20240716,
            8869.69,
            8869.16,
            8869.16,
            8865.48,
            8867.1,
            8796560,
            879656960.0,
            1420
        ],
        [
            20240716,
            8867.1,
            8866.21,
            8867.32,
            8862.94,
            8862.94,
            9053135,
            905314304.0,
            1421
        ],
        [
            20240716,
            8862.94,
            8863.01,
            8864.44,
            8862.74,
            8863.88,
            8766088,
            876609536.0,
            1422
        ],
        [
            20240716,
            8863.88,
            8863.5,
            8864.99,
            8863.05,
            8864.43,
            8251630,
            825163776.0,
            1423
        ],
        [
            20240716,
            8864.43,
            8864.27,
            8866.1,
            8863.68,
            8864.02,
            8083203,
            808321024.0,
            1424
        ],
        [
            20240716,
            8864.02,
            8864.37,
            8864.39,
            8862.57,
            8863.72,
            7668031,
            766803968.0,
            1425
        ],
        [
            20240716,
            8863.72,
            8863.51,
            8865.38,
            8863.51,
            8865.35,
            8242452,
            824246272.0,
            1426
        ],
        [
            20240716,
            8865.35,
            8864.51,
            8864.99,
            8862.67,
            8862.67,
            8680561,
            868057088.0,
            1427
        ],
        [
            20240716,
            8862.67,
            8862.86,
            8864.49,
            8862.71,
            8863.12,
            8457741,
            845774848.0,
            1428
        ],
        [
            20240716,
            8863.12,
            8862.86,
            8863.64,
            8861.32,
            8861.77,
            8613059,
            861306880.0,
            1429
        ],
        [
            20240716,
            8861.77,
            8861.94,
            8862.63,
            8860.15,
            8860.51,
            9380158,
            938016768.0,
            1430
        ],
        [
            20240716,
            8860.51,
            8860.19,
            8863.9,
            8859.7,
            8863.9,
            10329118,
            1032912896.0,
            1431
        ],
        [
            20240716,
            8863.9,
            8862.82,
            8863.83,
            8862.4,
            8863.38,
            9563986,
            956399616.0,
            1432
        ],
        [
            20240716,
            8863.38,
            8862.61,
            8862.61,
            8857.83,
            8857.83,
            12434793,
            1243480064.0,
            1433
        ],
        [
            20240716,
            8857.83,
            8859.28,
            8861.07,
            8858.18,
            8859.27,
            10181991,
            1018200064.0,
            1434
        ],
        [
            20240716,
            8859.27,
            8859.78,
            8860.48,
            8858.84,
            8859.61,
            9935903,
            993591296.0,
            1435
        ],
        [
            20240716,
            8859.61,
            8860.01,
            8861.14,
            8859.42,
            8859.77,
            10007010,
            1000701952.0,
            1436
        ],
        [
            20240716,
            8859.77,
            8859.62,
            8859.62,
            8855.89,
            8855.89,
            11476655,
            1147666432.0,
            1437
        ],
        [
            20240716,
            8855.89,
            8856.06,
            8856.27,
            8853.77,
            8854.38,
            12944659,
            1294467072.0,
            1438
        ],
        [
            20240716,
            8854.38,
            8854.46,
            8855.73,
            8854.36,
            8855.24,
            11031011,
            1103101952.0,
            1439
        ],
        [
            20240716,
            8855.24,
            8855.23,
            8861.33,
            8855.23,
            8861.33,
            12238512,
            1223852032.0,
            1440
        ],
        [
            20240716,
            8861.33,
            8861.99,
            8865.63,
            8861.44,
            8865.63,
            13266114,
            1326612480.0,
            1441
        ],
        [
            20240716,
            8865.63,
            8865.7,
            8866.63,
            8864.13,
            8864.13,
            12951217,
            1295122432.0,
            1442
        ],
        [
            20240716,
            8864.13,
            8864.76,
            8866.33,
            8863.08,
            8865.89,
            13426352,
            1342636032.0,
            1443
        ],
        [
            20240716,
            8865.89,
            8866.42,
            8867.01,
            8865.75,
            8866.26,
            12807364,
            1280737280.0,
            1444
        ],
        [
            20240716,
            8866.26,
            8866.73,
            8867.85,
            8865.32,
            8866.63,
            14031903,
            1403191296.0,
            1445
        ],
        [
            20240716,
            8866.63,
            8866.57,
            8870.39,
            8866.57,
            8870.39,
            14752802,
            1475280896.0,
            1446
        ],
        [
            20240716,
            8870.39,
            8870.18,
            8871.42,
            8868.4,
            8870.01,
            15914097,
            1591410688.0,
            1447
        ],
        [
            20240716,
            8870.01,
            8870.05,
            8871.66,
            8869.73,
            8871.08,
            14314037,
            1431404544.0,
            1448
        ],
        [
            20240716,
            8871.08,
            8871.59,
            8873.67,
            8871.26,
            8873.67,
            16557661,
            1655767040.0,
            1449
        ],
        [
            20240716,
            8873.67,
            8873.66,
            8875.39,
            8873.21,
            8874.23,
            16808008,
            1680801792.0,
            1450
        ],
        [
            20240716,
            8874.23,
            8874.37,
            8874.37,
            8872.39,
            8872.75,
            17970944,
            1797095424.0,
            1451
        ],
        [
            20240716,
            8872.75,
            8874.01,
            8875.29,
            8872.93,
            8875.29,
            19443536,
            1944354816.0,
            1452
        ],
        [
            20240716,
            8875.29,
            8875.17,
            8877.03,
            8875.08,
            8876.85,
            19207282,
            1920729088.0,
            1453
        ],
        [
            20240716,
            8876.85,
            8876.9,
            8877.74,
            8875.98,
            8876.66,
            20590089,
            2059010048.0,
            1454
        ],
        [
            20240716,
            8876.66,
            8876.58,
            8877.6,
            8875.71,
            8876.41,
            22780632,
            2278064128.0,
            1455
        ],
        [
            20240716,
            8876.41,
            8876.2,
            8876.92,
            8875.28,
            8876.49,
            26112812,
            2611281920.0,
            1456
        ],
        [
            20240716,
            8876.49,
            8875.93,
            8879.24,
            8875.93,
            8879.24,
            30439168,
            3043917824.0,
            1457
        ],
        [
            20240716,
            8879.24,
            8878.52,
            8878.52,
            8878.52,
            8878.52,
            2400583,
            240058368.0,
            1458
        ],
        [
            20240716,
            8878.52,
            8878.52,
            8878.52,
            8878.52,
            8878.52,
            0,
            0.0,
            1459
        ],
        [
            20240716,
            8878.52,
            8877.0,
            8877.02,
            8877.0,
            8877.02,
            51682344,
            5168234496.0,
            1500
        ],
        [
            20240717,
            8877.02,
            8860.75,
            8867.23,
            8854.5,
            8855.38,
            138309510,
            13830951936.0,
            931
        ],
        [
            20240717,
            8855.38,
            8856.71,
            8857.54,
            8852.69,
            8855.54,
            66166046,
            6616605696.0,
            932
        ],
        [
            20240717,
            8855.54,
            8857.38,
            8864.12,
            8857.38,
            8860.49,
            61128285,
            6112829440.0,
            933
        ],
        [
            20240717,
            8860.49,
            8860.9,
            8860.9,
            8849.74,
            8849.74,
            53246290,
            5324630016.0,
            934
        ],
        [
            20240717,
            8849.74,
            8848.38,
            8848.38,
            8844.96,
            8847.81,
            49337540,
            4933754880.0,
            935
        ],
        [
            20240717,
            8847.81,
            8847.87,
            8850.98,
            8846.45,
            8850.98,
            45689764,
            4568977408.0,
            936
        ],
        [
            20240717,
            8850.98,
            8848.63,
            8851.9,
            8846.21,
            8851.9,
            47800801,
            4780081152.0,
            937
        ],
        [
            20240717,
            8851.9,
            8852.19,
            8853.01,
            8846.84,
            8847.88,
            44355819,
            4435582976.0,
            938
        ],
        [
            20240717,
            8847.88,
            8847.68,
            8852.85,
            8847.68,
            8848.42,
            44975382,
            4497539072.0,
            939
        ],
        [
            20240717,
            8848.42,
            8849.3,
            8859.51,
            8848.95,
            8857.1,
            35927565,
            3592757248.0,
            940
        ],
        [
            20240717,
            8857.1,
            8856.24,
            8856.24,
            8850.75,
            8852.3,
            39723162,
            3972317184.0,
            941
        ],
        [
            20240717,
            8852.3,
            8853.58,
            8856.82,
            8852.82,
            8854.44,
            34645105,
            3464511488.0,
            942
        ],
        [
            20240717,
            8854.44,
            8854.57,
            8855.08,
            8850.6,
            8850.6,
            37515458,
            3751546880.0,
            943
        ],
        [
            20240717,
            8850.6,
            8851.1,
            8852.65,
            8847.89,
            8850.7,
            34319719,
            3431972864.0,
            944
        ],
        [
            20240717,
            8850.7,
            8850.36,
            8850.36,
            8841.45,
            8841.88,
            29272298,
            2927230976.0,
            945
        ],
        [
            20240717,
            8841.88,
            8841.06,
            8841.06,
            8832.66,
            8835.72,
            36824259,
            3682426880.0,
            946
        ],
        [
            20240717,
            8835.72,
            8834.91,
            8838.34,
            8834.91,
            8836.09,
            27933728,
            2793373696.0,
            947
        ],
        [
            20240717,
            8836.09,
            8835.52,
            8840.95,
            8835.52,
            8838.62,
            27475876,
            2747588608.0,
            948
        ],
        [
            20240717,
            8838.62,
            8837.9,
            8837.9,
            8833.0,
            8833.0,
            27165072,
            2716508160.0,
            949
        ],
        [
            20240717,
            8833.0,
            8833.13,
            8834.28,
            8829.53,
            8832.95,
            27535267,
            2753527808.0,
            950
        ],
        [
            20240717,
            8832.95,
            8832.14,
            8832.85,
            8827.4,
            8831.54,
            28395510,
            2839552000.0,
            951
        ],
        [
            20240717,
            8831.54,
            8831.44,
            8831.86,
            8825.26,
            8825.47,
            25521021,
            2552102912.0,
            952
        ],
        [
            20240717,
            8825.47,
            8825.21,
            8825.21,
            8819.37,
            8819.49,
            27748834,
            2774884352.0,
            953
        ],
        [
            20240717,
            8819.49,
            8819.47,
            8822.38,
            8818.36,
            8821.86,
            26484481,
            2648449024.0,
            954
        ],
        [
            20240717,
            8821.86,
            8821.92,
            8825.0,
            8821.17,
            8821.17,
            21634490,
            2163449856.0,
            955
        ],
        [
            20240717,
            8821.17,
            8820.74,
            8820.74,
            8818.85,
            8818.85,
            22214480,
            2221449216.0,
            956
        ],
        [
            20240717,
            8818.85,
            8817.96,
            8820.71,
            8815.51,
            8819.97,
            25207594,
            2520760320.0,
            957
        ],
        [
            20240717,
            8819.97,
            8819.62,
            8820.42,
            8814.65,
            8820.42,
            27123622,
            2712363008.0,
            958
        ],
        [
            20240717,
            8820.42,
            8821.1,
            8822.29,
            8819.64,
            8821.0,
            22086931,
            2208694272.0,
            959
        ],
        [
            20240717,
            8821.0,
            8820.51,
            8820.87,
            8817.74,
            8819.05,
            22983958,
            2298396672.0,
            1000
        ],
        [
            20240717,
            8819.05,
            8817.85,
            8821.12,
            8814.34,
            8818.94,
            28945767,
            2894577664.0,
            1001
        ],
        [
            20240717,
            8818.94,
            8818.99,
            8828.16,
            8818.99,
            8826.53,
            23281819,
            2328182784.0,
            1002
        ],
        [
            20240717,
            8826.53,
            8825.86,
            8833.2,
            8825.86,
            8832.69,
            21276907,
            2127691776.0,
            1003
        ],
        [
            20240717,
            8832.69,
            8831.48,
            8832.14,
            8827.24,
            8828.8,
            21290426,
            2129043456.0,
            1004
        ],
        [
            20240717,
            8828.8,
            8828.76,
            8828.76,
            8820.92,
            8820.92,
            24145582,
            2414559232.0,
            1005
        ],
        [
            20240717,
            8820.92,
            8820.38,
            8820.44,
            8816.31,
            8816.31,
            19241280,
            1924128768.0,
            1006
        ],
        [
            20240717,
            8816.31,
            8816.09,
            8824.32,
            8816.09,
            8824.32,
            20042864,
            2004287488.0,
            1007
        ],
        [
            20240717,
            8824.32,
            8825.11,
            8827.45,
            8822.42,
            8822.42,
            19945707,
            1994571776.0,
            1008
        ],
        [
            20240717,
            8822.42,
            8822.91,
            8825.83,
            8822.76,
            8823.96,
            17695285,
            1769529344.0,
            1009
        ],
        [
            20240717,
            8823.96,
            8823.88,
            8824.75,
            8822.21,
            8822.21,
            16976354,
            1697636352.0,
            1010
        ],
        [
            20240717,
            8822.21,
            8821.4,
            8821.4,
            8812.17,
            8813.12,
            25758015,
            2575802368.0,
            1011
        ],
        [
            20240717,
            8813.12,
            8813.22,
            8813.76,
            8811.93,
            8811.93,
            21294604,
            2129461248.0,
            1012
        ],
        [
            20240717,
            8811.93,
            8812.18,
            8816.99,
            8810.96,
            8815.5,
            20417403,
            2041741312.0,
            1013
        ],
        [
            20240717,
            8815.5,
            8814.48,
            8815.1,
            8810.98,
            8811.64,
            17640151,
            1764016128.0,
            1014
        ],
        [
            20240717,
            8811.64,
            8811.43,
            8811.6,
            8809.58,
            8809.58,
            18164276,
            1816428544.0,
            1015
        ],
        [
            20240717,
            8809.58,
            8809.92,
            8812.33,
            8809.13,
            8811.83,
            21182046,
            2118205440.0,
            1016
        ],
        [
            20240717,
            8811.83,
            8811.82,
            8817.04,
            8809.74,
            8817.04,
            17426176,
            1742618624.0,
            1017
        ],
        [
            20240717,
            8817.04,
            8817.75,
            8822.46,
            8817.75,
            8822.46,
            16081051,
            1608105984.0,
            1018
        ],
        [
            20240717,
            8822.46,
            8822.84,
            8824.63,
            8819.23,
            8819.39,
            17364738,
            1736474624.0,
            1019
        ],
        [
            20240717,
            8819.39,
            8820.3,
            8823.82,
            8820.3,
            8823.77,
            14889606,
            1488961536.0,
            1020
        ],
        [
            20240717,
            8823.77,
            8823.48,
            8826.34,
            8822.56,
            8824.6,
            15121601,
            1512161280.0,
            1021
        ],
        [
            20240717,
            8824.6,
            8825.13,
            8827.81,
            8825.13,
            8827.25,
            13311170,
            1331118080.0,
            1022
        ],
        [
            20240717,
            8827.25,
            8827.64,
            8833.98,
            8827.64,
            8833.69,
            14040423,
            1404043264.0,
            1023
        ],
        [
            20240717,
            8833.69,
            8832.48,
            8832.7,
            8829.4,
            8830.36,
            11716352,
            1171636224.0,
            1024
        ],
        [
            20240717,
            8830.36,
            8830.58,
            8834.75,
            8830.43,
            8834.75,
            11804010,
            1180401664.0,
            1025
        ],
        [
            20240717,
            8834.75,
            8834.67,
            8835.37,
            8832.92,
            8834.43,
            11627552,
            1162756096.0,
            1026
        ],
        [
            20240717,
            8834.43,
            8834.63,
            8837.93,
            8834.23,
            8837.72,
            12461167,
            1246117888.0,
            1027
        ],
        [
            20240717,
            8837.72,
            8837.72,
            8837.72,
            8834.73,
            8837.32,
            12470670,
            1247068160.0,
            1028
        ],
        [
            20240717,
            8837.32,
            8838.92,
            8844.66,
            8838.92,
            8841.66,
            14024202,
            1402421248.0,
            1029
        ],
        [
            20240717,
            8841.66,
            8842.29,
            8843.96,
            8841.53,
            8841.53,
            12562585,
            1256259584.0,
            1030
        ],
        [
            20240717,
            8841.53,
            8841.79,
            8841.79,
            8836.96,
            8836.96,
            15129469,
            1512947712.0,
            1031
        ],
        [
            20240717,
            8836.96,
            8837.24,
            8840.84,
            8837.24,
            8840.32,
            11661959,
            1166196736.0,
            1032
        ],
        [
            20240717,
            8840.32,
            8839.71,
            8840.25,
            8837.14,
            8837.14,
            11178795,
            1117880320.0,
            1033
        ],
        [
            20240717,
            8837.14,
            8837.08,
            8837.28,
            8832.83,
            8835.57,
            11530558,
            1153056768.0,
            1034
        ],
        [
            20240717,
            8835.57,
            8835.51,
            8835.51,
            8830.19,
            8830.19,
            10198046,
            1019805696.0,
            1035
        ],
        [
            20240717,
            8830.19,
            8829.62,
            8830.68,
            8827.36,
            8827.36,
            10655651,
            1065566208.0,
            1036
        ],
        [
            20240717,
            8827.36,
            8826.62,
            8832.43,
            8826.15,
            8832.43,
            10943355,
            1094336512.0,
            1037
        ],
        [
            20240717,
            8832.43,
            8833.46,
            8835.53,
            8832.24,
            8832.56,
            10616825,
            1061683200.0,
            1038
        ],
        [
            20240717,
            8832.56,
            8832.91,
            8834.05,
            8829.84,
            8830.39,
            10497219,
            1049722880.0,
            1039
        ],
        [
            20240717,
            8830.39,
            8830.79,
            8830.79,
            8828.05,
            8828.76,
            9666223,
            966623232.0,
            1040
        ],
        [
            20240717,
            8828.76,
            8828.53,
            8833.39,
            8826.95,
            8833.29,
            12298639,
            1229864960.0,
            1041
        ],
        [
            20240717,
            8833.29,
            8834.39,
            8838.97,
            8833.45,
            8838.97,
            11705047,
            1170505728.0,
            1042
        ],
        [
            20240717,
            8838.97,
            8837.69,
            8838.7,
            8833.42,
            8836.25,
            10117110,
            1011712000.0,
            1043
        ],
        [
            20240717,
            8836.25,
            8836.47,
            8839.39,
            8835.52,
            8838.53,
            8924192,
            892420096.0,
            1044
        ],
        [
            20240717,
            8838.53,
            8838.03,
            8842.6,
            8837.03,
            8842.6,
            10823589,
            1082359808.0,
            1045
        ],
        [
            20240717,
            8842.6,
            8843.28,
            8843.92,
            8838.1,
            8838.1,
            13316088,
            1331609600.0,
            1046
        ],
        [
            20240717,
            8838.1,
            8837.8,
            8845.11,
            8837.8,
            8844.31,
            13710940,
            1371095040.0,
            1047
        ],
        [
            20240717,
            8844.31,
            8844.12,
            8844.12,
            8836.42,
            8839.08,
            12858647,
            1285865472.0,
            1048
        ],
        [
            20240717,
            8839.08,
            8839.98,
            8840.54,
            8835.71,
            8836.41,
            10363527,
            1036353536.0,
            1049
        ],
        [
            20240717,
            8836.41,
            8836.84,
            8836.84,
            8832.59,
            8833.44,
            12200827,
            1220083712.0,
            1050
        ],
        [
            20240717,
            8833.44,
            8833.71,
            8834.41,
            8830.34,
            8830.34,
            14653512,
            1465352192.0,
            1051
        ],
        [
            20240717,
            8830.34,
            8830.7,
            8830.7,
            8826.7,
            8827.02,
            14793268,
            1479327744.0,
            1052
        ],
        [
            20240717,
            8827.02,
            8826.42,
            8831.3,
            8826.42,
            8831.25,
            11641969,
            1164197888.0,
            1053
        ],
        [
            20240717,
            8831.25,
            8831.25,
            8831.25,
            8827.76,
            8827.76,
            9968180,
            996818944.0,
            1054
        ],
        [
            20240717,
            8827.76,
            8827.51,
            8830.54,
            8827.51,
            8829.25,
            9285952,
            928595968.0,
            1055
        ],
        [
            20240717,
            8829.25,
            8828.81,
            8828.81,
            8825.43,
            8825.43,
            10086473,
            1008648192.0,
            1056
        ],
        [
            20240717,
            8825.43,
            8825.92,
            8828.35,
            8825.3,
            8825.53,
            9887241,
            988725248.0,
            1057
        ],
        [
            20240717,
            8825.53,
            8825.65,
            8825.65,
            8823.76,
            8824.86,
            10186415,
            1018642432.0,
            1058
        ],
        [
            20240717,
            8824.86,
            8824.43,
            8828.08,
            8823.02,
            8826.58,
            9371964,
            937197568.0,
            1059
        ],
        [
            20240717,
            8826.58,
            8825.36,
            8826.05,
            8824.77,
            8824.77,
            8462818,
            846282752.0,
            1100
        ],
        [
            20240717,
            8824.77,
            8824.89,
            8825.33,
            8823.97,
            8823.97,
            8899778,
            889978880.0,
            1101
        ],
        [
            20240717,
            8823.97,
            8823.92,
            8823.99,
            8822.29,
            8822.47,
            8278333,
            827834368.0,
            1102
        ],
        [
            20240717,
            8822.47,
            8823.79,
            8823.79,
            8820.9,
            8821.85,
            7941971,
            794198016.0,
            1103
        ],
        [
            20240717,
            8821.85,
            8820.94,
            8824.43,
            8820.94,
            8823.43,
            8553750,
            855375872.0,
            1104
        ],
        [
            20240717,
            8823.43,
            8822.92,
            8823.35,
            8818.52,
            8819.34,
            8927630,
            892764160.0,
            1105
        ],
        [
            20240717,
            8819.34,
            8819.92,
            8821.53,
            8819.92,
            8820.05,
            8000297,
            800030720.0,
            1106
        ],
        [
            20240717,
            8820.05,
            8819.72,
            8820.76,
            8818.06,
            8819.5,
            8413992,
            841400320.0,
            1107
        ],
        [
            20240717,
            8819.5,
            8819.67,
            8821.38,
            8817.36,
            8818.26,
            8577506,
            857751552.0,
            1108
        ],
        [
            20240717,
            8818.26,
            8817.86,
            8825.71,
            8817.86,
            8824.29,
            8848990,
            884899840.0,
            1109
        ],
        [
            20240717,
            8824.29,
            8824.45,
            8824.47,
            8820.12,
            8820.92,
            6951394,
            695140352.0,
            1110
        ],
        [
            20240717,
            8820.92,
            8820.91,
            8822.63,
            8819.56,
            8821.34,
            7165369,
            716537856.0,
            1111
        ],
        [
            20240717,
            8821.34,
            8821.92,
            8840.59,
            8821.92,
            8840.59,
            14670553,
            1467056128.0,
            1112
        ],
        [
            20240717,
            8840.59,
            8840.21,
            8844.91,
            8838.53,
            8840.08,
            11704064,
            1170407424.0,
            1113
        ],
        [
            20240717,
            8840.08,
            8840.5,
            8845.6,
            8840.5,
            8843.41,
            8346655,
            834666496.0,
            1114
        ],
        [
            20240717,
            8843.41,
            8844.48,
            8848.82,
            8843.65,
            8846.4,
            10278820,
            1027883008.0,
            1115
        ],
        [
            20240717,
            8846.4,
            8845.27,
            8845.41,
            8837.46,
            8837.46,
            11552513,
            1155252224.0,
            1116
        ],
        [
            20240717,
            8837.46,
            8836.82,
            8837.8,
            8832.49,
            8837.26,
            10546698,
            1054670848.0,
            1117
        ],
        [
            20240717,
            8837.26,
            8837.31,
            8839.79,
            8837.14,
            8839.79,
            8017992,
            801800192.0,
            1118
        ],
        [
            20240717,
            8839.79,
            8840.32,
            8843.11,
            8839.07,
            8839.07,
            14475746,
            1447575552.0,
            1119
        ],
        [
            20240717,
            8839.07,
            8838.08,
            8843.06,
            8835.97,
            8843.06,
            12634512,
            1263452160.0,
            1120
        ],
        [
            20240717,
            8843.06,
            8844.72,
            8846.13,
            8842.5,
            8844.39,
            12083189,
            1208320000.0,
            1121
        ],
        [
            20240717,
            8844.39,
            8843.41,
            8844.19,
            8840.55,
            8842.47,
            12121530,
            1212153856.0,
            1122
        ],
        [
            20240717,
            8842.47,
            8843.25,
            8846.38,
            8840.71,
            8842.88,
            11408168,
            1140817920.0,
            1123
        ],
        [
            20240717,
            8842.88,
            8842.25,
            8845.24,
            8840.65,
            8845.08,
            11965554,
            1196556288.0,
            1124
        ],
        [
            20240717,
            8845.08,
            8846.04,
            8847.12,
            8843.61,
            8844.38,
            11604121,
            1160413184.0,
            1125
        ],
        [
            20240717,
            8844.38,
            8841.7,
            8847.88,
            8841.11,
            8847.73,
            11699969,
            1169997824.0,
            1126
        ],
        [
            20240717,
            8847.73,
            8847.51,
            8852.37,
            8846.08,
            8851.4,
            11266942,
            1126694912.0,
            1127
        ],
        [
            20240717,
            8851.4,
            8851.44,
            8853.45,
            8850.03,
            8853.11,
            10712341,
            1071235072.0,
            1128
        ],
        [
            20240717,
            8853.11,
            8851.91,
            8856.55,
            8851.17,
            8856.32,
            10949581,
            1094959104.0,
            1129
        ],
        [
            20240717,
            8856.32,
            8855.34,
            8860.97,
            8855.34,
            8860.2,
            11613298,
            1161330688.0,
            1130
        ],
        [
            20240717,
            8860.2,
            8861.48,
            8861.48,
            8851.44,
            8854.01,
            31330622,
            3133063168.0,
            1301
        ],
        [
            20240717,
            8854.01,
            8854.04,
            8854.04,
            8850.13,
            8851.49,
            13338698,
            1333870592.0,
            1302
        ],
        [
            20240717,
            8851.49,
            8851.08,
            8851.08,
            8847.9,
            8848.43,
            9361152,
            936116224.0,
            1303
        ],
        [
            20240717,
            8848.43,
            8848.22,
            8855.75,
            8848.22,
            8848.99,
            11912959,
            1191297024.0,
            1304
        ],
        [
            20240717,
            8848.99,
            8849.51,
            8854.45,
            8848.01,
            8851.62,
            10787217,
            1078722560.0,
            1305
        ],
        [
            20240717,
            8851.62,
            8850.55,
            8851.58,
            8841.44,
            8841.44,
            11169619,
            1116962816.0,
            1306
        ],
        [
            20240717,
            8841.44,
            8842.07,
            8842.16,
            8836.07,
            8836.6,
            11599210,
            1159921664.0,
            1307
        ],
        [
            20240717,
            8836.6,
            8836.44,
            8837.69,
            8832.46,
            8835.46,
            10697104,
            1069711360.0,
            1308
        ],
        [
            20240717,
            8835.46,
            8835.05,
            8835.66,
            8832.02,
            8835.07,
            8605028,
            860504064.0,
            1309
        ],
        [
            20240717,
            8835.07,
            8834.31,
            8834.31,
            8829.62,
            8830.28,
            9047400,
            904740864.0,
            1310
        ],
        [
            20240717,
            8830.28,
            8829.87,
            8829.87,
            8827.37,
            8828.12,
            8458885,
            845889536.0,
            1311
        ],
        [
            20240717,
            8828.12,
            8827.41,
            8834.99,
            8824.67,
            8834.97,
            11006435,
            1100644352.0,
            1312
        ],
        [
            20240717,
            8834.97,
            8835.2,
            8838.19,
            8834.16,
            8835.46,
            8214109,
            821411840.0,
            1313
        ],
        [
            20240717,
            8835.46,
            8835.51,
            8840.47,
            8835.51,
            8839.64,
            7360664,
            736067584.0,
            1314
        ],
        [
            20240717,
            8839.64,
            8838.94,
            8843.71,
            8838.29,
            8840.63,
            7646733,
            764674048.0,
            1315
        ],
        [
            20240717,
            8840.63,
            8840.47,
            8844.71,
            8839.28,
            8843.46,
            7807129,
            780713984.0,
            1316
        ],
        [
            20240717,
            8843.46,
            8842.7,
            8842.75,
            8838.15,
            8842.03,
            7524016,
            752402432.0,
            1317
        ],
        [
            20240717,
            8842.03,
            8841.55,
            8841.58,
            8837.55,
            8837.63,
            7428987,
            742899712.0,
            1318
        ],
        [
            20240717,
            8837.63,
            8836.64,
            8840.25,
            8835.26,
            8835.26,
            7771577,
            777158656.0,
            1319
        ],
        [
            20240717,
            8835.26,
            8834.66,
            8835.08,
            8832.16,
            8834.3,
            8357141,
            835715072.0,
            1320
        ],
        [
            20240717,
            8834.3,
            8833.7,
            8839.53,
            8833.7,
            8836.49,
            8032247,
            803225600.0,
            1321
        ],
        [
            20240717,
            8836.49,
            8836.5,
            8839.32,
            8835.87,
            8839.32,
            6722016,
            672202752.0,
            1322
        ],
        [
            20240717,
            8839.32,
            8839.16,
            8839.16,
            8835.48,
            8835.48,
            7000545,
            700055552.0,
            1323
        ],
        [
            20240717,
            8835.48,
            8834.95,
            8836.01,
            8831.83,
            8831.91,
            7129327,
            712933376.0,
            1324
        ],
        [
            20240717,
            8831.91,
            8831.77,
            8837.05,
            8830.05,
            8837.05,
            8536055,
            853606400.0,
            1325
        ],
        [
            20240717,
            8837.05,
            8835.61,
            8836.08,
            8829.67,
            8830.81,
            6353540,
            635355136.0,
            1326
        ],
        [
            20240717,
            8830.81,
            8831.41,
            8833.39,
            8831.41,
            8831.62,
            6133011,
            613302272.0,
            1327
        ],
        [
            20240717,
            8831.62,
            8831.56,
            8833.99,
            8831.56,
            8833.29,
            6598483,
            659849216.0,
            1328
        ],
        [
            20240717,
            8833.29,
            8833.27,
            8833.3,
            8831.95,
            8832.41,
            6533927,
            653393920.0,
            1329
        ],
        [
            20240717,
            8832.41,
            8832.2,
            8832.2,
            8827.86,
            8827.86,
            7495342,
            749535232.0,
            1330
        ],
        [
            20240717,
            8827.86,
            8828.28,
            8831.49,
            8828.28,
            8830.1,
            9609699,
            960970752.0,
            1331
        ],
        [
            20240717,
            8830.1,
            8829.56,
            8839.9,
            8828.98,
            8839.24,
            9500088,
            950009856.0,
            1332
        ],
        [
            20240717,
            8839.24,
            8838.77,
            8846.22,
            8837.03,
            8846.22,
            10238680,
            1023868928.0,
            1333
        ],
        [
            20240717,
            8846.22,
            8846.32,
            8849.49,
            8845.96,
            8849.41,
            8694652,
            869466112.0,
            1334
        ],
        [
            20240717,
            8849.41,
            8849.41,
            8855.26,
            8849.27,
            8852.11,
            7827283,
            782729216.0,
            1335
        ],
        [
            20240717,
            8852.11,
            8851.83,
            8856.88,
            8851.83,
            8856.69,
            7890033,
            789004288.0,
            1336
        ],
        [
            20240717,
            8856.69,
            8856.18,
            8862.67,
            8856.18,
            8862.67,
            8695964,
            869597184.0,
            1337
        ],
        [
            20240717,
            8862.67,
            8863.12,
            8863.46,
            8857.36,
            8861.52,
            8690720,
            869072896.0,
            1338
        ],
        [
            20240717,
            8861.52,
            8862.2,
            8865.79,
            8861.86,
            8863.15,
            8016025,
            801603584.0,
            1339
        ],
        [
            20240717,
            8863.15,
            8864.34,
            8865.73,
            8862.72,
            8863.46,
            8259820,
            825982976.0,
            1340
        ],
        [
            20240717,
            8863.46,
            8863.5,
            8863.5,
            8857.4,
            8858.93,
            8884542,
            888455168.0,
            1341
        ],
        [
            20240717,
            8858.93,
            8859.11,
            8859.11,
            8855.73,
            8856.22,
            6801153,
            680116224.0,
            1342
        ],
        [
            20240717,
            8856.22,
            8856.19,
            8856.19,
            8853.41,
            8854.29,
            6913055,
            691306496.0,
            1343
        ],
        [
            20240717,
            8854.29,
            8853.55,
            8861.18,
            8853.55,
            8861.04,
            7703585,
            770359296.0,
            1344
        ],
        [
            20240717,
            8861.04,
            8860.66,
            8864.59,
            8860.66,
            8863.75,
            8249005,
            824901632.0,
            1345
        ],
        [
            20240717,
            8863.75,
            8864.57,
            8867.72,
            8863.64,
            8865.05,
            8181996,
            818200576.0,
            1346
        ],
        [
            20240717,
            8865.05,
            8863.33,
            8866.89,
            8861.59,
            8863.82,
            8917476,
            891748352.0,
            1347
        ],
        [
            20240717,
            8863.82,
            8864.56,
            8873.83,
            8864.56,
            8873.65,
            8746753,
            874676224.0,
            1348
        ],
        [
            20240717,
            8873.65,
            8874.44,
            8877.51,
            8868.66,
            8876.12,
            10169539,
            1016954880.0,
            1349
        ],
        [
            20240717,
            8876.12,
            8876.54,
            8879.86,
            8873.64,
            8878.09,
            9389989,
            938999808.0,
            1350
        ],
        [
            20240717,
            8878.09,
            8879.28,
            8884.15,
            8879.28,
            8881.59,
            11257765,
            1125777408.0,
            1351
        ],
        [
            20240717,
            8881.59,
            8881.02,
            8881.02,
            8869.92,
            8870.71,
            11187313,
            1118732288.0,
            1352
        ],
        [
            20240717,
            8870.71,
            8871.8,
            8871.8,
            8868.1,
            8870.3,
            7860380,
            786038784.0,
            1353
        ],
        [
            20240717,
            8870.3,
            8870.4,
            8870.4,
            8863.77,
            8868.34,
            8266046,
            826605568.0,
            1354
        ],
        [
            20240717,
            8868.34,
            8868.09,
            8868.88,
            8865.15,
            8865.15,
            6957291,
            695730176.0,
            1355
        ],
        [
            20240717,
            8865.15,
            8865.63,
            8865.85,
            8858.54,
            8859.0,
            9713734,
            971374592.0,
            1356
        ],
        [
            20240717,
            8859.0,
            8858.62,
            8874.65,
            8858.62,
            8874.38,
            10462485,
            1046249472.0,
            1357
        ],
        [
            20240717,
            8874.38,
            8874.31,
            8875.17,
            8871.4,
            8874.62,
            7765351,
            776536064.0,
            1358
        ],
        [
            20240717,
            8874.62,
            8874.33,
            8880.0,
            8874.33,
            8880.0,
            7988500,
            798851072.0,
            1359
        ],
        [
            20240717,
            8880.0,
            8879.29,
            8883.91,
            8875.46,
            8875.5,
            9933610,
            993361920.0,
            1400
        ],
        [
            20240717,
            8875.5,
            8875.6,
            8883.82,
            8875.6,
            8882.98,
            9462733,
            946274304.0,
            1401
        ],
        [
            20240717,
            8882.98,
            8881.98,
            8884.79,
            8881.59,
            8882.37,
            8899125,
            889913344.0,
            1402
        ],
        [
            20240717,
            8882.37,
            8881.97,
            8881.97,
            8875.23,
            8877.2,
            9639681,
            963969024.0,
            1403
        ],
        [
            20240717,
            8877.2,
            8876.13,
            8876.69,
            8872.64,
            8875.66,
            8154965,
            815497216.0,
            1404
        ],
        [
            20240717,
            8875.66,
            8874.98,
            8875.43,
            8866.23,
            8867.93,
            8958761,
            895877120.0,
            1405
        ],
        [
            20240717,
            8867.93,
            8868.22,
            8871.25,
            8867.96,
            8869.62,
            7902975,
            790298624.0,
            1406
        ],
        [
            20240717,
            8869.62,
            8868.97,
            8870.12,
            8864.56,
            8865.78,
            9005291,
            900530176.0,
            1407
        ],
        [
            20240717,
            8865.78,
            8865.24,
            8865.24,
            8859.2,
            8860.32,
            10396620,
            1039663104.0,
            1408
        ],
        [
            20240717,
            8860.32,
            8860.26,
            8863.97,
            8860.26,
            8862.32,
            8544902,
            854491136.0,
            1409
        ],
        [
            20240717,
            8862.32,
            8862.03,
            8863.27,
            8857.03,
            8857.03,
            9181585,
            918159360.0,
            1410
        ],
        [
            20240717,
            8857.03,
            8856.34,
            8871.02,
            8856.34,
            8871.02,
            11839069,
            1183907840.0,
            1411
        ],
        [
            20240717,
            8871.02,
            8871.53,
            8874.71,
            8871.11,
            8873.71,
            8873891,
            887390208.0,
            1412
        ],
        [
            20240717,
            8873.71,
            8873.01,
            8876.47,
            8869.59,
            8869.59,
            8304713,
            830472192.0,
            1413
        ],
        [
            20240717,
            8869.59,
            8869.85,
            8870.12,
            8866.49,
            8869.43,
            7906254,
            790626304.0,
            1414
        ],
        [
            20240717,
            8869.43,
            8870.34,
            8870.34,
            8867.03,
            8869.08,
            8051745,
            805175296.0,
            1415
        ],
        [
            20240717,
            8869.08,
            8867.25,
            8870.22,
            8862.17,
            8862.17,
            8867014,
            886702080.0,
            1416
        ],
        [
            20240717,
            8862.17,
            8862.58,
            8863.49,
            8859.73,
            8860.71,
            10237370,
            1023737856.0,
            1417
        ],
        [
            20240717,
            8860.71,
            8860.6,
            8865.6,
            8858.51,
            8864.13,
            11337719,
            1133772800.0,
            1418
        ],
        [
            20240717,
            8864.13,
            8864.42,
            8865.35,
            8861.51,
            8862.03,
            8214930,
            821493760.0,
            1419
        ],
        [
            20240717,
            8862.03,
            8861.09,
            8861.09,
            8856.79,
            8858.26,
            10207876,
            1020788736.0,
            1420
        ],
        [
            20240717,
            8858.26,
            8857.55,
            8861.29,
            8857.3,
            8861.29,
            10416282,
            1041629184.0,
            1421
        ],
        [
            20240717,
            8861.29,
            8860.12,
            8861.32,
            8856.86,
            8856.88,
            7921982,
            792199168.0,
            1422
        ],
        [
            20240717,
            8856.88,
            8855.45,
            8855.45,
            8850.7,
            8850.7,
            10795406,
            1079541760.0,
            1423
        ],
        [
            20240717,
            8850.7,
            8850.75,
            8855.96,
            8847.24,
            8855.96,
            13915905,
            1391591424.0,
            1424
        ],
        [
            20240717,
            8855.96,
            8855.57,
            8861.3,
            8855.57,
            8860.66,
            10576516,
            1057652736.0,
            1425
        ],
        [
            20240717,
            8860.66,
            8860.86,
            8861.77,
            8859.65,
            8860.93,
            8495422,
            849543168.0,
            1426
        ],
        [
            20240717,
            8860.93,
            8861.16,
            8861.16,
            8858.83,
            8860.28,
            8261786,
            826179584.0,
            1427
        ],
        [
            20240717,
            8860.28,
            8860.48,
            8862.88,
            8859.27,
            8860.23,
            8722503,
            872251392.0,
            1428
        ],
        [
            20240717,
            8860.23,
            8860.19,
            8861.21,
            8858.52,
            8859.59,
            8293571,
            829358080.0,
            1429
        ],
        [
            20240717,
            8859.59,
            8858.33,
            8858.33,
            8852.72,
            8853.23,
            11396374,
            1139638272.0,
            1430
        ],
        [
            20240717,
            8853.23,
            8852.7,
            8855.61,
            8850.01,
            8854.22,
            15035587,
            1503559680.0,
            1431
        ],
        [
            20240717,
            8854.22,
            8855.22,
            8858.87,
            8854.27,
            8858.87,
            12136602,
            1213661184.0,
            1432
        ],
        [
            20240717,
            8858.87,
            8858.34,
            8858.34,
            8855.58,
            8857.04,
            11024128,
            1102413824.0,
            1433
        ],
        [
            20240717,
            8857.04,
            8857.59,
            8858.63,
            8854.27,
            8854.27,
            11812855,
            1181286400.0,
            1434
        ],
        [
            20240717,
            8854.27,
            8853.94,
            8854.78,
            8851.37,
            8853.27,
            12720856,
            1272086528.0,
            1435
        ],
        [
            20240717,
            8853.27,
            8853.35,
            8853.83,
            8845.87,
            8845.87,
            13323130,
            1332314112.0,
            1436
        ],
        [
            20240717,
            8845.87,
            8846.5,
            8848.44,
            8843.81,
            8846.61,
            16610416,
            1661042688.0,
            1437
        ],
        [
            20240717,
            8846.61,
            8846.26,
            8850.27,
            8844.93,
            8849.09,
            16107431,
            1610743808.0,
            1438
        ],
        [
            20240717,
            8849.09,
            8850.05,
            8850.74,
            8846.55,
            8849.93,
            13429627,
            1342963712.0,
            1439
        ],
        [
            20240717,
            8849.93,
            8850.65,
            8851.03,
            8846.54,
            8847.85,
            14125948,
            1412595712.0,
            1440
        ],
        [
            20240717,
            8847.85,
            8847.29,
            8849.05,
            8846.06,
            8849.01,
            15310510,
            1531052032.0,
            1441
        ],
        [
            20240717,
            8849.01,
            8848.66,
            8851.79,
            8848.66,
            8849.91,
            15159449,
            1515945984.0,
            1442
        ],
        [
            20240717,
            8849.91,
            8847.76,
            8851.34,
            8847.76,
            8850.11,
            14122015,
            1412202496.0,
            1443
        ],
        [
            20240717,
            8850.11,
            8849.5,
            8850.2,
            8848.4,
            8848.92,
            15838731,
            1583874048.0,
            1444
        ],
        [
            20240717,
            8848.92,
            8848.97,
            8850.56,
            8846.95,
            8850.41,
            18609921,
            1860993024.0,
            1445
        ],
        [
            20240717,
            8850.41,
            8850.08,
            8853.12,
            8849.76,
            8853.12,
            19174839,
            1917485056.0,
            1446
        ],
        [
            20240717,
            8853.12,
            8853.3,
            8857.61,
            8852.27,
            8857.61,
            18440511,
            1844051968.0,
            1447
        ],
        [
            20240717,
            8857.61,
            8856.88,
            8859.02,
            8856.39,
            8858.15,
            16555368,
            1655537664.0,
            1448
        ],
        [
            20240717,
            8858.15,
            8858.99,
            8859.47,
            8855.48,
            8855.57,
            17372275,
            1737228288.0,
            1449
        ],
        [
            20240717,
            8855.57,
            8853.45,
            8854.17,
            8852.03,
            8853.49,
            18114141,
            1811415040.0,
            1450
        ],
        [
            20240717,
            8853.49,
            8852.9,
            8853.21,
            8848.97,
            8849.54,
            20444276,
            2044428288.0,
            1451
        ],
        [
            20240717,
            8849.54,
            8849.27,
            8850.02,
            8847.44,
            8847.7,
            23348174,
            2334818304.0,
            1452
        ],
        [
            20240717,
            8847.7,
            8848.5,
            8848.5,
            8845.27,
            8845.32,
            23565753,
            2356576256.0,
            1453
        ],
        [
            20240717,
            8845.32,
            8844.84,
            8845.83,
            8842.01,
            8842.21,
            24103477,
            2410348544.0,
            1454
        ],
        [
            20240717,
            8842.21,
            8842.79,
            8843.05,
            8840.99,
            8841.56,
            25577379,
            2557739008.0,
            1455
        ],
        [
            20240717,
            8841.56,
            8841.33,
            8841.58,
            8839.32,
            8839.32,
            28694930,
            2869493760.0,
            1456
        ],
        [
            20240717,
            8839.32,
            8839.37,
            8839.92,
            8837.84,
            8839.6,
            31679436,
            3167944704.0,
            1457
        ],
        [
            20240717,
            8839.6,
            8839.99,
            8840.0,
            8839.99,
            8840.0,
            2434661,
            243466240.0,
            1458
        ],
        [
            20240717,
            8840.0,
            8840.0,
            8840.0,
            8840.0,
            8840.0,
            0,
            0.0,
            1459
        ],
        [
            20240717,
            8840.0,
            8835.23,
            8835.23,
            8835.14,
            8835.14,
            49984306,
            4998430720.0,
            1500
        ],
        [
            20240718,
            8835.14,
            8760.66,
            8790.0,
            8750.49,
            8773.73,
            164619521,
            16461953024.0,
            931
        ],
        [
            20240718,
            8773.73,
            8771.76,
            8776.71,
            8762.22,
            8762.22,
            71324825,
            7132483584.0,
            932
        ],
        [
            20240718,
            8762.22,
            8764.03,
            8768.35,
            8763.26,
            8763.26,
            65948232,
            6594824192.0,
            933
        ],
        [
            20240718,
            8763.26,
            8762.62,
            8762.62,
            8750.04,
            8752.74,
            62558199,
            6255820800.0,
            934
        ],
        [
            20240718,
            8752.74,
            8752.17,
            8752.17,
            8743.53,
            8743.95,
            54137027,
            5413703680.0,
            935
        ],
        [
            20240718,
            8743.95,
            8742.92,
            8752.59,
            8741.96,
            8751.47,
            50497609,
            5049761792.0,
            936
        ],
        [
            20240718,
            8751.47,
            8751.89,
            8769.61,
            8751.89,
            8766.43,
            45267465,
            4526747648.0,
            937
        ],
        [
            20240718,
            8766.43,
            8767.32,
            8768.93,
            8763.71,
            8764.39,
            38348175,
            3834818560.0,
            938
        ],
        [
            20240718,
            8764.39,
            8763.65,
            8775.06,
            8761.14,
            8775.06,
            37889917,
            3788992512.0,
            939
        ],
        [
            20240718,
            8775.06,
            8773.63,
            8775.34,
            8769.51,
            8770.85,
            36876443,
            3687645184.0,
            940
        ],
        [
            20240718,
            8770.85,
            8770.45,
            8775.88,
            8770.45,
            8772.59,
            34067284,
            3406729216.0,
            941
        ],
        [
            20240718,
            8772.59,
            8769.81,
            8778.01,
            8768.63,
            8772.78,
            31485862,
            3148587008.0,
            942
        ],
        [
            20240718,
            8772.78,
            8773.93,
            8781.55,
            8773.78,
            8781.09,
            29755056,
            2975506432.0,
            943
        ],
        [
            20240718,
            8781.09,
            8781.16,
            8783.35,
            8777.28,
            8781.42,
            29383383,
            2938339328.0,
            944
        ],
        [
            20240718,
            8781.42,
            8780.86,
            8780.86,
            8774.99,
            8775.1,
            33878579,
            3387858944.0,
            945
        ],
        [
            20240718,
            8775.1,
            8774.57,
            8774.57,
            8758.51,
            8758.51,
            47970132,
            4797014016.0,
            946
        ],
        [
            20240718,
            8758.51,
            8757.85,
            8758.97,
            8754.03,
            8757.83,
            38588243,
            3858825216.0,
            947
        ],
        [
            20240718,
            8757.83,
            8758.61,
            8763.74,
            8758.61,
            8759.86,
            31428927,
            3142893568.0,
            948
        ],
        [
            20240718,
            8759.86,
            8759.06,
            8759.06,
            8748.3,
            8748.3,
            29017694,
            2901770240.0,
            949
        ],
        [
            20240718,
            8748.3,
            8748.09,
            8752.76,
            8747.89,
            8751.2,
            29345783,
            2934579200.0,
            950
        ],
        [
            20240718,
            8751.2,
            8749.81,
            8749.81,
            8744.22,
            8744.22,
            28596952,
            2859696128.0,
            951
        ],
        [
            20240718,
            8744.22,
            8744.68,
            8747.21,
            8742.6,
            8742.6,
            24118057,
            2411806720.0,
            952
        ],
        [
            20240718,
            8742.6,
            8742.34,
            8749.68,
            8741.84,
            8749.06,
            26409687,
            2640969728.0,
            953
        ],
        [
            20240718,
            8749.06,
            8751.25,
            8764.43,
            8751.25,
            8764.43,
            25628581,
            2562859008.0,
            954
        ],
        [
            20240718,
            8764.43,
            8765.69,
            8775.58,
            8765.69,
            8775.58,
            21623757,
            2162376704.0,
            955
        ],
        [
            20240718,
            8775.58,
            8776.82,
            8778.79,
            8774.5,
            8777.82,
            25628662,
            2562867200.0,
            956
        ],
        [
            20240718,
            8777.82,
            8777.65,
            8784.33,
            8777.07,
            8784.13,
            21438209,
            2143821824.0,
            957
        ],
        [
            20240718,
            8784.13,
            8784.92,
            8792.09,
            8784.89,
            8790.89,
            21051218,
            2105122816.0,
            958
        ],
        [
            20240718,
            8790.89,
            8791.81,
            8791.81,
            8785.15,
            8786.64,
            22910474,
            2291048448.0,
            959
        ],
        [
            20240718,
            8786.64,
            8785.85,
            8793.78,
            8784.46,
            8790.74,
            23736309,
            2373632000.0,
            1000
        ],
        [
            20240718,
            8790.74,
            8791.45,
            8793.51,
            8788.18,
            8792.06,
            25879748,
            2587975680.0,
            1001
        ],
        [
            20240718,
            8792.06,
            8793.01,
            8794.8,
            8789.58,
            8791.47,
            24641690,
            2464169984.0,
            1002
        ],
        [
            20240718,
            8791.47,
            8791.97,
            8792.5,
            8783.06,
            8784.7,
            22088733,
            2208874496.0,
            1003
        ],
        [
            20240718,
            8784.7,
            8785.08,
            8785.08,
            8776.19,
            8776.19,
            19320002,
            1932001280.0,
            1004
        ],
        [
            20240718,
            8776.19,
            8776.41,
            8776.41,
            8768.42,
            8768.42,
            23924562,
            2392457216.0,
            1005
        ],
        [
            20240718,
            8768.42,
            8768.38,
            8768.38,
            8764.91,
            8764.91,
            23615151,
            2361516032.0,
            1006
        ],
        [
            20240718,
            8764.91,
            8764.23,
            8767.72,
            8762.84,
            8763.84,
            21363417,
            2136342528.0,
            1007
        ],
        [
            20240718,
            8763.84,
            8762.71,
            8762.71,
            8759.55,
            8759.64,
            19688233,
            1968824320.0,
            1008
        ],
        [
            20240718,
            8759.64,
            8759.53,
            8761.05,
            8757.33,
            8759.62,
            18748037,
            1874804736.0,
            1009
        ],
        [
            20240718,
            8759.62,
            8760.07,
            8760.29,
            8754.92,
            8760.29,
            17893777,
            1789378560.0,
            1010
        ],
        [
            20240718,
            8760.29,
            8760.51,
            8760.51,
            8757.69,
            8758.92,
            13992582,
            1399259136.0,
            1011
        ],
        [
            20240718,
            8758.92,
            8761.74,
            8765.97,
            8761.74,
            8764.6,
            16222936,
            1622294528.0,
            1012
        ],
        [
            20240718,
            8764.6,
            8765.51,
            8765.51,
            8758.94,
            8759.16,
            18378741,
            1837875200.0,
            1013
        ],
        [
            20240718,
            8759.16,
            8759.8,
            8759.8,
            8753.33,
            8753.33,
            19833477,
            1983348736.0,
            1014
        ],
        [
            20240718,
            8753.33,
            8753.74,
            8756.07,
            8751.73,
            8756.07,
            21257084,
            2125709312.0,
            1015
        ],
        [
            20240718,
            8756.07,
            8754.34,
            8754.34,
            8750.23,
            8750.23,
            15888702,
            1588871168.0,
            1016
        ],
        [
            20240718,
            8750.23,
            8750.38,
            8750.38,
            8747.58,
            8749.67,
            17441579,
            1744158720.0,
            1017
        ],
        [
            20240718,
            8749.67,
            8749.12,
            8749.12,
            8744.1,
            8747.06,
            18721823,
            1872183296.0,
            1018
        ],
        [
            20240718,
            8747.06,
            8746.15,
            8746.15,
            8739.22,
            8739.22,
            18743941,
            1874395136.0,
            1019
        ],
        [
            20240718,
            8739.22,
            8739.32,
            8741.11,
            8736.88,
            8736.9,
            18359901,
            1835991040.0,
            1020
        ],
        [
            20240718,
            8736.9,
            8737.28,
            8737.53,
            8733.33,
            8733.4,
            18534554,
            1853456384.0,
            1021
        ],
        [
            20240718,
            8733.4,
            8734.74,
            8744.86,
            8734.67,
            8743.57,
            17610823,
            1761083392.0,
            1022
        ],
        [
            20240718,
            8743.57,
            8743.22,
            8743.22,
            8739.97,
            8740.06,
            13284794,
            1328480256.0,
            1023
        ],
        [
            20240718,
            8740.06,
            8740.56,
            8740.56,
            8735.74,
            8735.74,
            12891085,
            1289109504.0,
            1024
        ],
        [
            20240718,
            8735.74,
            8736.14,
            8741.12,
            8736.14,
            8736.96,
            14067291,
            1406730240.0,
            1025
        ],
        [
            20240718,
            8736.96,
            8736.98,
            8737.21,
            8734.85,
            8736.11,
            12718071,
            1271808000.0,
            1026
        ],
        [
            20240718,
            8736.11,
            8736.39,
            8753.71,
            8736.04,
            8752.76,
            21863784,
            2186379264.0,
            1027
        ],
        [
            20240718,
            8752.76,
            8754.63,
            8755.05,
            8750.1,
            8752.17,
            15496306,
            1549631488.0,
            1028
        ],
        [
            20240718,
            8752.17,
            8752.91,
            8754.47,
            8750.22,
            8753.43,
            15207291,
            1520730112.0,
            1029
        ],
        [
            20240718,
            8753.43,
            8752.51,
            8753.35,
            8749.93,
            8753.35,
            15081956,
            1508196352.0,
            1030
        ],
        [
            20240718,
            8753.35,
            8752.67,
            8756.52,
            8747.88,
            8748.07,
            15915900,
            1591590912.0,
            1031
        ],
        [
            20240718,
            8748.07,
            8748.93,
            8757.46,
            8748.93,
            8757.0,
            14321408,
            1432141824.0,
            1032
        ],
        [
            20240718,
            8757.0,
            8758.46,
            8759.03,
            8754.54,
            8757.59,
            12810640,
            1281064960.0,
            1033
        ],
        [
            20240718,
            8757.59,
            8757.52,
            8760.96,
            8757.23,
            8757.23,
            11438970,
            1143898112.0,
            1034
        ],
        [
            20240718,
            8757.23,
            8757.4,
            8763.04,
            8757.4,
            8760.84,
            12293726,
            1229373440.0,
            1035
        ],
        [
            20240718,
            8760.84,
            8760.67,
            8763.33,
            8759.45,
            8762.72,
            11217460,
            1121746944.0,
            1036
        ],
        [
            20240718,
            8762.72,
            8760.8,
            8760.8,
            8751.68,
            8751.68,
            13706190,
            1370619904.0,
            1037
        ],
        [
            20240718,
            8751.68,
            8751.1,
            8754.9,
            8749.94,
            8753.38,
            13907550,
            1390755840.0,
            1038
        ],
        [
            20240718,
            8753.38,
            8753.25,
            8753.25,
            8748.3,
            8748.6,
            11363604,
            1136361472.0,
            1039
        ],
        [
            20240718,
            8748.6,
            8749.12,
            8749.96,
            8748.18,
            8748.19,
            10630255,
            1063026688.0,
            1040
        ],
        [
            20240718,
            8748.19,
            8747.58,
            8748.35,
            8746.03,
            8746.12,
            11558738,
            1155874816.0,
            1041
        ],
        [
            20240718,
            8746.12,
            8745.69,
            8746.95,
            8744.31,
            8744.31,
            9767312,
            976732160.0,
            1042
        ],
        [
            20240718,
            8744.31,
            8743.61,
            8743.61,
            8740.59,
            8740.61,
            9451100,
            945111040.0,
            1043
        ],
        [
            20240718,
            8740.61,
            8740.79,
            8740.79,
            8736.86,
            8737.08,
            11475183,
            1147518976.0,
            1044
        ],
        [
            20240718,
            8737.08,
            8737.09,
            8739.76,
            8734.77,
            8739.76,
            12299787,
            1229979648.0,
            1045
        ],
        [
            20240718,
            8739.76,
            8739.71,
            8739.71,
            8733.92,
            8733.92,
            9538919,
            953892864.0,
            1046
        ],
        [
            20240718,
            8733.92,
            8734.21,
            8735.93,
            8733.91,
            8733.91,
            9689979,
            968998912.0,
            1047
        ],
        [
            20240718,
            8733.91,
            8734.08,
            8734.28,
            8732.17,
            8732.55,
            9059360,
            905936896.0,
            1048
        ],
        [
            20240718,
            8732.55,
            8732.57,
            8743.1,
            8731.5,
            8741.55,
            14062051,
            1406205952.0,
            1049
        ],
        [
            20240718,
            8741.55,
            8741.44,
            8741.44,
            8733.95,
            8733.95,
            8637963,
            863797248.0,
            1050
        ],
        [
            20240718,
            8733.95,
            8733.8,
            8735.75,
            8733.8,
            8735.75,
            7517462,
            751747072.0,
            1051
        ],
        [
            20240718,
            8735.75,
            8735.4,
            8735.4,
            8731.1,
            8731.28,
            8354521,
            835452928.0,
            1052
        ],
        [
            20240718,
            8731.28,
            8730.98,
            8744.65,
            8730.98,
            8744.65,
            10673348,
            1067335680.0,
            1053
        ],
        [
            20240718,
            8744.65,
            8746.27,
            8749.29,
            8746.27,
            8748.43,
            8326992,
            832700416.0,
            1054
        ],
        [
            20240718,
            8748.43,
            8748.71,
            8757.13,
            8748.71,
            8757.13,
            8785421,
            878542848.0,
            1055
        ],
        [
            20240718,
            8757.13,
            8757.31,
            8761.07,
            8755.07,
            8761.07,
            8569150,
            856915968.0,
            1056
        ],
        [
            20240718,
            8761.07,
            8761.77,
            8766.33,
            8761.67,
            8766.14,
            8649761,
            864976896.0,
            1057
        ],
        [
            20240718,
            8766.14,
            8765.83,
            8765.83,
            8759.11,
            8764.03,
            9524828,
            952483840.0,
            1058
        ],
        [
            20240718,
            8764.03,
            8764.27,
            8769.62,
            8763.98,
            8769.62,
            8475273,
            847527936.0,
            1059
        ],
        [
            20240718,
            8769.62,
            8769.35,
            8774.45,
            8769.1,
            8774.21,
            8412192,
            841220096.0,
            1100
        ],
        [
            20240718,
            8774.21,
            8774.34,
            8779.42,
            8773.56,
            8779.42,
            10689076,
            1068908544.0,
            1101
        ],
        [
            20240718,
            8779.42,
            8779.75,
            8786.62,
            8779.75,
            8786.01,
            10848002,
            1084801024.0,
            1102
        ],
        [
            20240718,
            8786.01,
            8787.0,
            8788.1,
            8782.6,
            8782.6,
            11361147,
            1136115712.0,
            1103
        ],
        [
            20240718,
            8782.6,
            8781.04,
            8781.04,
            8774.59,
            8775.32,
            9322156,
            932216832.0,
            1104
        ],
        [
            20240718,
            8775.32,
            8774.95,
            8779.49,
            8772.68,
            8778.54,
            8622069,
            862208000.0,
            1105
        ],
        [
            20240718,
            8778.54,
            8778.4,
            8779.55,
            8771.77,
            8777.09,
            7912971,
            791298048.0,
            1106
        ],
        [
            20240718,
            8777.09,
            8778.81,
            8784.16,
            8778.81,
            8782.16,
            8046829,
            804683776.0,
            1107
        ],
        [
            20240718,
            8782.16,
            8783.0,
            8786.29,
            8782.71,
            8786.29,
            7091150,
            709115904.0,
            1108
        ],
        [
            20240718,
            8786.29,
            8785.55,
            8787.66,
            8782.65,
            8784.34,
            9851853,
            985186304.0,
            1109
        ],
        [
            20240718,
            8784.34,
            8784.13,
            8785.52,
            8779.91,
            8781.46,
            8858817,
            885882880.0,
            1110
        ],
        [
            20240718,
            8781.46,
            8781.0,
            8781.29,
            8779.14,
            8780.05,
            8010617,
            801062912.0,
            1111
        ],
        [
            20240718,
            8780.05,
            8779.86,
            8780.38,
            8776.77,
            8777.62,
            7714562,
            771457024.0,
            1112
        ],
        [
            20240718,
            8777.62,
            8777.34,
            8782.83,
            8777.34,
            8782.12,
            8475435,
            847544320.0,
            1113
        ],
        [
            20240718,
            8782.12,
            8782.42,
            8782.89,
            8779.37,
            8780.61,
            7195680,
            719568896.0,
            1114
        ],
        [
            20240718,
            8780.61,
            8780.75,
            8784.97,
            8779.73,
            8784.62,
            7558585,
            755859456.0,
            1115
        ],
        [
            20240718,
            8784.62,
            8784.28,
            8790.88,
            8784.28,
            8790.88,
            9352469,
            935247872.0,
            1116
        ],
        [
            20240718,
            8790.88,
            8791.1,
            8791.1,
            8784.11,
            8784.11,
            9661144,
            966115328.0,
            1117
        ],
        [
            20240718,
            8784.11,
            8783.55,
            8791.28,
            8783.55,
            8791.28,
            7119819,
            711983104.0,
            1118
        ],
        [
            20240718,
            8791.28,
            8790.52,
            8790.7,
            8787.78,
            8789.41,
            7423747,
            742375424.0,
            1119
        ],
        [
            20240718,
            8789.41,
            8790.49,
            8790.49,
            8787.36,
            8787.47,
            6551789,
            655179776.0,
            1120
        ],
        [
            20240718,
            8787.47,
            8786.6,
            8787.37,
            8784.9,
            8787.37,
            7051174,
            705118208.0,
            1121
        ],
        [
            20240718,
            8787.37,
            8787.58,
            8796.74,
            8787.58,
            8796.74,
            7961466,
            796147712.0,
            1122
        ],
        [
            20240718,
            8796.74,
            8797.27,
            8801.41,
            8795.11,
            8801.23,
            8227217,
            822722560.0,
            1123
        ],
        [
            20240718,
            8801.23,
            8801.49,
            8802.92,
            8796.19,
            8802.92,
            8513609,
            851361792.0,
            1124
        ],
        [
            20240718,
            8802.92,
            8802.64,
            8805.7,
            8801.58,
            8804.37,
            7277766,
            727777280.0,
            1125
        ],
        [
            20240718,
            8804.37,
            8803.69,
            8805.08,
            8799.95,
            8801.43,
            7973593,
            797360128.0,
            1126
        ],
        [
            20240718,
            8801.43,
            8800.03,
            8806.08,
            8800.03,
            8803.39,
            7498784,
            749879296.0,
            1127
        ],
        [
            20240718,
            8803.39,
            8802.89,
            8804.93,
            8801.91,
            8804.25,
            6308651,
            630865920.0,
            1128
        ],
        [
            20240718,
            8804.25,
            8803.39,
            8809.01,
            8803.39,
            8808.87,
            7411785,
            741179392.0,
            1129
        ],
        [
            20240718,
            8808.87,
            8807.25,
            8814.05,
            8807.25,
            8813.63,
            9055753,
            905576448.0,
            1130
        ],
        [
            20240718,
            8813.63,
            8815.52,
            8815.68,
            8805.86,
            8814.88,
            27461869,
            2746187776.0,
            1301
        ],
        [
            20240718,
            8814.88,
            8814.09,
            8818.15,
            8814.09,
            8818.15,
            10753795,
            1075380224.0,
            1302
        ],
        [
            20240718,
            8818.15,
            8818.09,
            8821.36,
            8817.1,
            8820.34,
            9070500,
            907051008.0,
            1303
        ],
        [
            20240718,
            8820.34,
            8820.98,
            8824.46,
            8820.72,
            8824.46,
            9648035,
            964804608.0,
            1304
        ],
        [
            20240718,
            8824.46,
            8825.31,
            8836.51,
            8825.31,
            8836.51,
            12233760,
            1223376896.0,
            1305
        ],
        [
            20240718,
            8836.51,
            8837.83,
            8849.69,
            8837.83,
            8849.69,
            23424359,
            2342436864.0,
            1306
        ],
        [
            20240718,
            8849.69,
            8848.77,
            8850.11,
            8846.87,
            8850.11,
            16319930,
            1631993856.0,
            1307
        ],
        [
            20240718,
            8850.11,
            8850.1,
            8854.61,
            8848.08,
            8854.51,
            14451825,
            1445183488.0,
            1308
        ],
        [
            20240718,
            8854.51,
            8855.34,
            8856.86,
            8844.16,
            8844.16,
            17442234,
            1744224256.0,
            1309
        ],
        [
            20240718,
            8844.16,
            8844.7,
            8848.73,
            8840.41,
            8840.41,
            12648437,
            1264844800.0,
            1310
        ],
        [
            20240718,
            8840.41,
            8840.84,
            8841.71,
            8827.56,
            8827.98,
            11326741,
            1132675072.0,
            1311
        ],
        [
            20240718,
            8827.98,
            8828.53,
            8830.47,
            8827.82,
            8830.47,
            9183059,
            918306816.0,
            1312
        ],
        [
            20240718,
            8830.47,
            8830.66,
            8848.76,
            8830.66,
            8848.19,
            17918679,
            1791868928.0,
            1313
        ],
        [
            20240718,
            8848.19,
            8848.14,
            8848.59,
            8840.65,
            8841.77,
            12175104,
            1217511424.0,
            1314
        ],
        [
            20240718,
            8841.77,
            8841.4,
            8848.47,
            8841.4,
            8848.36,
            12715942,
            1271595008.0,
            1315
        ],
        [
            20240718,
            8848.36,
            8849.98,
            8859.42,
            8849.98,
            8859.42,
            21784813,
            2178482176.0,
            1316
        ],
        [
            20240718,
            8859.42,
            8857.53,
            8858.87,
            8853.43,
            8854.05,
            15075073,
            1507508224.0,
            1317
        ],
        [
            20240718,
            8854.05,
            8853.47,
            8855.66,
            8852.6,
            8853.18,
            13569220,
            1356922880.0,
            1318
        ],
        [
            20240718,
            8853.18,
            8852.2,
            8852.2,
            8843.6,
            8844.8,
            13489101,
            1348911104.0,
            1319
        ],
        [
            20240718,
            8844.8,
            8844.05,
            8850.02,
            8844.05,
            8849.66,
            11408986,
            1140899840.0,
            1320
        ],
        [
            20240718,
            8849.66,
            8849.92,
            8853.57,
            8849.39,
            8849.39,
            12558817,
            1255882752.0,
            1321
        ],
        [
            20240718,
            8849.39,
            8849.27,
            8852.95,
            8848.49,
            8852.42,
            10906490,
            1090650112.0,
            1322
        ],
        [
            20240718,
            8852.42,
            8852.91,
            8854.26,
            8852.12,
            8852.34,
            11669003,
            1166901248.0,
            1323
        ],
        [
            20240718,
            8852.34,
            8851.49,
            8851.94,
            8846.26,
            8846.26,
            12242441,
            1224245248.0,
            1324
        ],
        [
            20240718,
            8846.26,
            8846.27,
            8850.75,
            8846.27,
            8850.01,
            10392852,
            1039286272.0,
            1325
        ],
        [
            20240718,
            8850.01,
            8849.65,
            8851.34,
            8845.68,
            8846.59,
            10821786,
            1082179584.0,
            1326
        ],
        [
            20240718,
            8846.59,
            8846.02,
            8846.88,
            8845.46,
            8846.49,
            8692524,
            869253120.0,
            1327
        ],
        [
            20240718,
            8846.49,
            8846.57,
            8848.94,
            8846.57,
            8848.31,
            9146030,
            914604032.0,
            1328
        ],
        [
            20240718,
            8848.31,
            8847.27,
            8847.94,
            8846.42,
            8846.93,
            9550386,
            955039744.0,
            1329
        ],
        [
            20240718,
            8846.93,
            8846.06,
            8848.11,
            8846.06,
            8847.89,
            9400310,
            940032000.0,
            1330
        ],
        [
            20240718,
            8847.89,
            8848.75,
            8861.12,
            8848.75,
            8861.12,
            16172965,
            1617297408.0,
            1331
        ],
        [
            20240718,
            8861.12,
            8860.96,
            8871.43,
            8860.23,
            8870.85,
            18895493,
            1889550336.0,
            1332
        ],
        [
            20240718,
            8870.85,
            8871.88,
            8873.87,
            8870.86,
            8871.84,
            17865103,
            1786511360.0,
            1333
        ],
        [
            20240718,
            8871.84,
            8872.24,
            8876.13,
            8872.24,
            8876.13,
            14861916,
            1486192640.0,
            1334
        ],
        [
            20240718,
            8876.13,
            8875.71,
            8875.74,
            8869.98,
            8869.98,
            15157159,
            1515716608.0,
            1335
        ],
        [
            20240718,
            8869.98,
            8870.35,
            8875.51,
            8870.0,
            8874.68,
            13077375,
            1307738112.0,
            1336
        ],
        [
            20240718,
            8874.68,
            8874.65,
            8875.23,
            8872.13,
            8872.42,
            11412757,
            1141276672.0,
            1337
        ],
        [
            20240718,
            8872.42,
            8871.68,
            8875.08,
            8871.16,
            8875.04,
            10812449,
            1081245696.0,
            1338
        ],
        [
            20240718,
            8875.04,
            8874.65,
            8874.65,
            8868.26,
            8868.5,
            10728233,
            1072824320.0,
            1339
        ],
        [
            20240718,
            8868.5,
            8868.5,
            8869.36,
            8865.98,
            8866.64,
            9867418,
            986742784.0,
            1340
        ],
        [
            20240718,
            8866.64,
            8867.13,
            8877.64,
            8867.13,
            8877.64,
            13917215,
            1391722496.0,
            1341
        ],
        [
            20240718,
            8877.64,
            8877.93,
            8879.48,
            8873.97,
            8874.71,
            14982503,
            1498251264.0,
            1342
        ],
        [
            20240718,
            8874.71,
            8873.74,
            8874.32,
            8869.52,
            8869.52,
            10526384,
            1052639232.0,
            1343
        ],
        [
            20240718,
            8869.52,
            8869.66,
            8870.15,
            8867.8,
            8867.8,
            9090488,
            909049856.0,
            1344
        ],
        [
            20240718,
            8867.8,
            8868.03,
            8868.03,
            8866.62,
            8867.89,
            8616336,
            861634560.0,
            1345
        ],
        [
            20240718,
            8867.89,
            8867.65,
            8872.77,
            8867.5,
            8871.55,
            9694075,
            969408512.0,
            1346
        ],
        [
            20240718,
            8871.55,
            8871.68,
            8871.68,
            8862.02,
            8862.02,
            11841363,
            1184137216.0,
            1347
        ],
        [
            20240718,
            8862.02,
            8860.82,
            8860.82,
            8856.11,
            8856.11,
            11546451,
            1154646016.0,
            1348
        ],
        [
            20240718,
            8856.11,
            8855.93,
            8855.93,
            8851.6,
            8852.56,
            9446021,
            944603136.0,
            1349
        ],
        [
            20240718,
            8852.56,
            8852.24,
            8852.6,
            8851.4,
            8851.4,
            8000950,
            800096256.0,
            1350
        ],
        [
            20240718,
            8851.4,
            8851.28,
            8854.18,
            8850.5,
            8854.09,
            7849238,
            784924672.0,
            1351
        ],
        [
            20240718,
            8854.09,
            8854.02,
            8856.03,
            8852.22,
            8852.22,
            7574641,
            757465088.0,
            1352
        ],
        [
            20240718,
            8852.22,
            8852.16,
            8853.11,
            8851.94,
            8852.9,
            6789521,
            678952960.0,
            1353
        ],
        [
            20240718,
            8852.9,
            8852.86,
            8854.46,
            8852.86,
            8853.52,
            7561861,
            756187136.0,
            1354
        ],
        [
            20240718,
            8853.52,
            8852.77,
            8852.77,
            8845.82,
            8845.9,
            8646810,
            864681984.0,
            1355
        ],
        [
            20240718,
            8845.9,
            8845.31,
            8848.76,
            8845.31,
            8848.76,
            7922308,
            792231936.0,
            1356
        ],
        [
            20240718,
            8848.76,
            8849.12,
            8853.56,
            8848.59,
            8852.38,
            7343301,
            734330880.0,
            1357
        ],
        [
            20240718,
            8852.38,
            8853.17,
            8861.65,
            8853.17,
            8861.44,
            9544326,
            954433536.0,
            1358
        ],
        [
            20240718,
            8861.44,
            8860.6,
            8862.57,
            8859.75,
            8861.29,
            7456349,
            745635840.0,
            1359
        ],
        [
            20240718,
            8861.29,
            8860.96,
            8862.9,
            8860.79,
            8861.61,
            6838346,
            683835392.0,
            1400
        ],
        [
            20240718,
            8861.61,
            8861.16,
            8864.18,
            8861.16,
            8863.6,
            7103766,
            710377472.0,
            1401
        ],
        [
            20240718,
            8863.6,
            8863.75,
            8863.75,
            8855.15,
            8855.24,
            9128829,
            912883712.0,
            1402
        ],
        [
            20240718,
            8855.24,
            8855.01,
            8863.04,
            8855.01,
            8862.61,
            7509763,
            750977024.0,
            1403
        ],
        [
            20240718,
            8862.61,
            8863.22,
            8865.89,
            8862.33,
            8865.89,
            6652549,
            665255936.0,
            1404
        ],
        [
            20240718,
            8865.89,
            8866.45,
            8867.84,
            8864.89,
            8866.76,
            8393514,
            839352320.0,
            1405
        ],
        [
            20240718,
            8866.76,
            8866.69,
            8867.0,
            8863.99,
            8863.99,
            6531635,
            653164544.0,
            1406
        ],
        [
            20240718,
            8863.99,
            8863.62,
            8863.62,
            8862.1,
            8862.1,
            6239347,
            623935488.0,
            1407
        ],
        [
            20240718,
            8862.1,
            8862.21,
            8862.66,
            8859.5,
            8859.67,
            6713174,
            671318016.0,
            1408
        ],
        [
            20240718,
            8859.67,
            8859.34,
            8859.34,
            8857.03,
            8857.48,
            7142759,
            714276864.0,
            1409
        ],
        [
            20240718,
            8857.48,
            8856.93,
            8857.76,
            8855.24,
            8855.45,
            6422847,
            642285568.0,
            1410
        ],
        [
            20240718,
            8855.45,
            8855.4,
            8857.81,
            8855.4,
            8857.81,
            6530323,
            653033472.0,
            1411
        ],
        [
            20240718,
            8857.81,
            8858.9,
            8861.38,
            8858.9,
            8861.38,
            8110072,
            811008000.0,
            1412
        ],
        [
            20240718,
            8861.38,
            8860.99,
            8862.03,
            8859.55,
            8859.55,
            6510337,
            651034624.0,
            1413
        ],
        [
            20240718,
            8859.55,
            8859.35,
            8859.54,
            8850.36,
            8850.36,
            9153077,
            915308544.0,
            1414
        ],
        [
            20240718,
            8850.36,
            8849.79,
            8851.38,
            8849.12,
            8849.12,
            8220827,
            822083584.0,
            1415
        ],
        [
            20240718,
            8849.12,
            8848.4,
            8849.54,
            8845.24,
            8845.24,
            8522619,
            852262912.0,
            1416
        ],
        [
            20240718,
            8845.24,
            8844.69,
            8845.13,
            8837.91,
            8841.32,
            11537931,
            1153794048.0,
            1417
        ],
        [
            20240718,
            8841.32,
            8842.35,
            8852.66,
            8842.35,
            8852.66,
            10535559,
            1053556736.0,
            1418
        ],
        [
            20240718,
            8852.66,
            8852.67,
            8859.5,
            8852.67,
            8859.5,
            9079019,
            907902976.0,
            1419
        ],
        [
            20240718,
            8859.5,
            8859.12,
            8861.24,
            8859.12,
            8860.73,
            8341413,
            834142208.0,
            1420
        ],
        [
            20240718,
            8860.73,
            8859.85,
            8864.0,
            8859.85,
            8863.18,
            8203788,
            820379648.0,
            1421
        ],
        [
            20240718,
            8863.18,
            8862.73,
            8864.02,
            8862.73,
            8863.99,
            6649600,
            664961024.0,
            1422
        ],
        [
            20240718,
            8863.99,
            8864.54,
            8868.51,
            8864.54,
            8868.51,
            7819418,
            781942784.0,
            1423
        ],
        [
            20240718,
            8868.51,
            8867.91,
            8868.57,
            8866.59,
            8867.34,
            8127767,
            812777472.0,
            1424
        ],
        [
            20240718,
            8867.34,
            8866.92,
            8868.55,
            8866.28,
            8868.55,
            7342644,
            734265344.0,
            1425
        ],
        [
            20240718,
            8868.55,
            8867.81,
            8875.81,
            8867.81,
            8875.3,
            12008476,
            1200848896.0,
            1426
        ],
        [
            20240718,
            8875.3,
            8876.31,
            8876.94,
            8873.95,
            8874.15,
            10565705,
            1056571392.0,
            1427
        ],
        [
            20240718,
            8874.15,
            8874.38,
            8874.57,
            8871.82,
            8872.36,
            8476415,
            847642624.0,
            1428
        ],
        [
            20240718,
            8872.36,
            8871.65,
            8872.44,
            8870.99,
            8871.64,
            7178804,
            717881344.0,
            1429
        ],
        [
            20240718,
            8871.64,
            8871.37,
            8872.02,
            8870.16,
            8870.16,
            7677206,
            767721472.0,
            1430
        ],
        [
            20240718,
            8870.16,
            8870.19,
            8870.56,
            8867.74,
            8867.74,
            8760516,
            876052480.0,
            1431
        ],
        [
            20240718,
            8867.74,
            8867.27,
            8869.53,
            8866.62,
            8869.53,
            9139967,
            913997824.0,
            1432
        ],
        [
            20240718,
            8869.53,
            8869.42,
            8869.89,
            8868.17,
            8868.76,
            8648775,
            864878592.0,
            1433
        ],
        [
            20240718,
            8868.76,
            8868.38,
            8869.75,
            8867.52,
            8868.35,
            8402036,
            840204288.0,
            1434
        ],
        [
            20240718,
            8868.35,
            8868.2,
            8868.72,
            8867.6,
            8868.49,
            8786074,
            878608384.0,
            1435
        ],
        [
            20240718,
            8868.49,
            8868.05,
            8869.06,
            8867.68,
            8868.96,
            8279809,
            827981824.0,
            1436
        ],
        [
            20240718,
            8868.96,
            8868.2,
            8868.2,
            8863.14,
            8863.14,
            10184285,
            1018429440.0,
            1437
        ],
        [
            20240718,
            8863.14,
            8863.31,
            8863.31,
            8857.96,
            8857.96,
            13683907,
            1368391680.0,
            1438
        ],
        [
            20240718,
            8857.96,
            8857.9,
            8859.23,
            8857.74,
            8858.59,
            9504350,
            950435840.0,
            1439
        ],
        [
            20240718,
            8858.59,
            8858.16,
            8859.05,
            8857.81,
            8858.92,
            9272351,
            927236096.0,
            1440
        ],
        [
            20240718,
            8858.92,
            8859.11,
            8859.44,
            8857.64,
            8858.17,
            10595852,
            1059586048.0,
            1441
        ],
        [
            20240718,
            8858.17,
            8857.77,
            8858.29,
            8854.78,
            8854.78,
            11244983,
            1124499456.0,
            1442
        ],
        [
            20240718,
            8854.78,
            8854.78,
            8855.02,
            8852.29,
            8852.9,
            11718156,
            1171816448.0,
            1443
        ],
        [
            20240718,
            8852.9,
            8852.46,
            8852.46,
            8850.28,
            8850.53,
            12570778,
            1257078784.0,
            1444
        ],
        [
            20240718,
            8850.53,
            8851.34,
            8852.1,
            8850.46,
            8851.78,
            12211969,
            1221197824.0,
            1445
        ],
        [
            20240718,
            8851.78,
            8852.58,
            8852.58,
            8851.1,
            8851.77,
            13031168,
            1303117824.0,
            1446
        ],
        [
            20240718,
            8851.77,
            8852.53,
            8860.99,
            8852.53,
            8860.69,
            16068762,
            1606877184.0,
            1447
        ],
        [
            20240718,
            8860.69,
            8861.34,
            8865.76,
            8861.01,
            8864.06,
            14941870,
            1494188032.0,
            1448
        ],
        [
            20240718,
            8864.06,
            8864.53,
            8866.87,
            8863.38,
            8866.69,
            13712416,
            1371242496.0,
            1449
        ],
        [
            20240718,
            8866.69,
            8865.98,
            8869.41,
            8865.98,
            8869.12,
            14611897,
            1461190656.0,
            1450
        ],
        [
            20240718,
            8869.12,
            8868.88,
            8873.0,
            8868.17,
            8872.73,
            17017399,
            1701740544.0,
            1451
        ],
        [
            20240718,
            8872.73,
            8872.6,
            8873.59,
            8871.51,
            8873.41,
            18335980,
            1833598976.0,
            1452
        ],
        [
            20240718,
            8873.41,
            8873.01,
            8876.96,
            8872.84,
            8876.66,
            18396928,
            1839693824.0,
            1453
        ],
        [
            20240718,
            8876.66,
            8877.17,
            8880.44,
            8877.17,
            8879.48,
            20556994,
            2055700480.0,
            1454
        ],
        [
            20240718,
            8879.48,
            8880.15,
            8880.33,
            8878.36,
            8879.01,
            22101348,
            2210136064.0,
            1455
        ],
        [
            20240718,
            8879.01,
            8879.54,
            8879.82,
            8877.35,
            8878.22,
            24013036,
            2401304576.0,
            1456
        ],
        [
            20240718,
            8878.22,
            8877.34,
            8878.61,
            8876.86,
            8877.94,
            27185633,
            2718564352.0,
            1457
        ],
        [
            20240718,
            8877.94,
            8878.4,
            8878.4,
            8878.38,
            8878.38,
            2211184,
            221118464.0,
            1458
        ],
        [
            20240718,
            8878.38,
            8878.38,
            8878.38,
            8878.38,
            8878.38,
            0,
            0.0,
            1459
        ],
        [
            20240718,
            8878.38,
            8879.33,
            8879.33,
            8879.33,
            8879.33,
            44862667,
            4486266880.0,
            1500
        ],
        [
            20240719,
            8879.33,
            8826.64,
            8834.77,
            8821.51,
            8832.27,
            124286282,
            12428628992.0,
            931
        ],
        [
            20240719,
            8832.27,
            8832.28,
            8837.74,
            8832.28,
            8837.74,
            56811152,
            5681116160.0,
            932
        ],
        [
            20240719,
            8837.74,
            8839.16,
            8839.42,
            8835.95,
            8839.42,
            51792211,
            5179222016.0,
            933
        ],
        [
            20240719,
            8839.42,
            8840.48,
            8842.41,
            8831.47,
            8837.08,
            46132684,
            4613269504.0,
            934
        ],
        [
            20240719,
            8837.08,
            8837.01,
            8838.32,
            8835.51,
            8837.19,
            36630929,
            3663093760.0,
            935
        ],
        [
            20240719,
            8837.19,
            8837.26,
            8838.02,
            8832.76,
            8835.65,
            39791873,
            3979188224.0,
            936
        ],
        [
            20240719,
            8835.65,
            8834.68,
            8834.68,
            8821.69,
            8821.69,
            37993668,
            3799367680.0,
            937
        ],
        [
            20240719,
            8821.69,
            8821.09,
            8826.49,
            8820.09,
            8825.78,
            36315044,
            3631505408.0,
            938
        ],
        [
            20240719,
            8825.78,
            8825.73,
            8832.27,
            8824.67,
            8832.27,
            31969394,
            3196940288.0,
            939
        ],
        [
            20240719,
            8832.27,
            8832.67,
            8832.67,
            8822.28,
            8822.28,
            27946219,
            2794622976.0,
            940
        ],
        [
            20240719,
            8822.28,
            8821.81,
            8827.73,
            8821.81,
            8824.96,
            29996148,
            2999615488.0,
            941
        ],
        [
            20240719,
            8824.96,
            8825.89,
            8832.66,
            8825.89,
            8831.35,
            25178225,
            2517823488.0,
            942
        ],
        [
            20240719,
            8831.35,
            8830.99,
            8832.57,
            8826.4,
            8832.57,
            25672205,
            2567221248.0,
            943
        ],
        [
            20240719,
            8832.57,
            8832.19,
            8832.19,
            8826.78,
            8827.16,
            26337271,
            2633728000.0,
            944
        ],
        [
            20240719,
            8827.16,
            8828.47,
            8832.67,
            8828.23,
            8831.36,
            24855832,
            2485583872.0,
            945
        ],
        [
            20240719,
            8831.36,
            8833.02,
            8841.57,
            8833.02,
            8839.17,
            27748261,
            2774827008.0,
            946
        ],
        [
            20240719,
            8839.17,
            8838.95,
            8839.15,
            8835.44,
            8836.45,
            26480795,
            2648080384.0,
            947
        ],
        [
            20240719,
            8836.45,
            8836.89,
            8841.1,
            8836.56,
            8839.92,
            29072212,
            2907222016.0,
            948
        ],
        [
            20240719,
            8839.92,
            8837.68,
            8837.68,
            8832.27,
            8832.27,
            30194555,
            3019456512.0,
            949
        ],
        [
            20240719,
            8832.27,
            8831.38,
            8847.03,
            8831.38,
            8845.71,
            25514874,
            2551488512.0,
            950
        ],
        [
            20240719,
            8845.71,
            8846.21,
            8850.79,
            8841.33,
            8850.79,
            23585413,
            2358542336.0,
            951
        ],
        [
            20240719,
            8850.79,
            8850.75,
            8854.35,
            8849.21,
            8851.26,
            24547400,
            2454740992.0,
            952
        ],
        [
            20240719,
            8851.26,
            8851.27,
            8857.09,
            8851.27,
            8856.16,
            22224805,
            2222481408.0,
            953
        ],
        [
            20240719,
            8856.16,
            8856.82,
            8858.29,
            8852.27,
            8857.59,
            23192117,
            2319212544.0,
            954
        ],
        [
            20240719,
            8857.59,
            8857.75,
            8858.82,
            8853.52,
            8855.08,
            22123306,
            2212331520.0,
            955
        ],
        [
            20240719,
            8855.08,
            8854.16,
            8856.0,
            8852.03,
            8853.37,
            24388066,
            2438807552.0,
            956
        ],
        [
            20240719,
            8853.37,
            8853.99,
            8861.66,
            8853.99,
            8859.84,
            24349647,
            2434965504.0,
            957
        ],
        [
            20240719,
            8859.84,
            8859.88,
            8860.05,
            8857.38,
            8857.96,
            23119864,
            2311987200.0,
            958
        ],
        [
            20240719,
            8857.96,
            8858.29,
            8858.29,
            8851.7,
            8852.6,
            26089628,
            2608963584.0,
            959
        ],
        [
            20240719,
            8852.6,
            8852.88,
            8855.33,
            8850.33,
            8851.26,
            20155015,
            2015502336.0,
            1000
        ],
        [
            20240719,
            8851.26,
            8851.77,
            8851.77,
            8847.1,
            8850.18,
            24742287,
            2474229760.0,
            1001
        ],
        [
            20240719,
            8850.18,
            8849.32,
            8853.72,
            8849.32,
            8851.58,
            21590742,
            2159075328.0,
            1002
        ],
        [
            20240719,
            8851.58,
            8851.16,
            8851.16,
            8847.27,
            8849.27,
            21701582,
            2170159104.0,
            1003
        ],
        [
            20240719,
            8849.27,
            8848.66,
            8849.24,
            8843.89,
            8843.89,
            19284039,
            1928404992.0,
            1004
        ],
        [
            20240719,
            8843.89,
            8843.58,
            8864.56,
            8843.58,
            8864.56,
            22618265,
            2261827584.0,
            1005
        ],
        [
            20240719,
            8864.56,
            8865.06,
            8871.51,
            8861.41,
            8871.4,
            24466219,
            2446622720.0,
            1006
        ],
        [
            20240719,
            8871.4,
            8872.22,
            8874.54,
            8867.82,
            8868.29,
            23447786,
            2344779776.0,
            1007
        ],
        [
            20240719,
            8868.29,
            8867.61,
            8878.6,
            8867.61,
            8878.16,
            20296900,
            2029690880.0,
            1008
        ],
        [
            20240719,
            8878.16,
            8878.6,
            8880.5,
            8874.77,
            8880.5,
            18845768,
            1884577792.0,
            1009
        ],
        [
            20240719,
            8880.5,
            8881.05,
            8881.51,
            8878.0,
            8879.93,
            18093334,
            1809334272.0,
            1010
        ],
        [
            20240719,
            8879.93,
            8881.86,
            8881.91,
            8877.84,
            8877.84,
            17771714,
            1777172480.0,
            1011
        ],
        [
            20240719,
            8877.84,
            8879.27,
            8883.52,
            8879.27,
            8882.88,
            22058425,
            2205843456.0,
            1012
        ],
        [
            20240719,
            8882.88,
            8881.67,
            8882.71,
            8875.78,
            8876.41,
            20093082,
            2009309184.0,
            1013
        ],
        [
            20240719,
            8876.41,
            8876.23,
            8877.87,
            8873.99,
            8874.3,
            19990846,
            1999085568.0,
            1014
        ],
        [
            20240719,
            8874.3,
            8874.3,
            8874.99,
            8868.21,
            8873.45,
            18790800,
            1879080960.0,
            1015
        ],
        [
            20240719,
            8873.45,
            8872.61,
            8883.23,
            8870.84,
            8883.23,
            21638995,
            2163900416.0,
            1016
        ],
        [
            20240719,
            8883.23,
            8881.51,
            8881.59,
            8877.59,
            8877.59,
            17208352,
            1720836096.0,
            1017
        ],
        [
            20240719,
            8877.59,
            8877.44,
            8877.44,
            8875.31,
            8875.8,
            15443712,
            1544372224.0,
            1018
        ],
        [
            20240719,
            8875.8,
            8873.39,
            8876.74,
            8869.07,
            8876.74,
            17784739,
            1778475008.0,
            1019
        ],
        [
            20240719,
            8876.74,
            8875.32,
            8875.76,
            8872.49,
            8873.09,
            14273896,
            1427390464.0,
            1020
        ],
        [
            20240719,
            8873.09,
            8873.54,
            8874.83,
            8872.57,
            8872.9,
            15733381,
            1573339136.0,
            1021
        ],
        [
            20240719,
            8872.9,
            8872.95,
            8874.61,
            8870.92,
            8873.46,
            16701184,
            1670119424.0,
            1022
        ],
        [
            20240719,
            8873.46,
            8873.09,
            8873.93,
            8868.01,
            8868.85,
            16416597,
            1641660416.0,
            1023
        ],
        [
            20240719,
            8868.85,
            8867.99,
            8873.19,
            8867.47,
            8870.8,
            15354749,
            1535475712.0,
            1024
        ],
        [
            20240719,
            8870.8,
            8870.51,
            8870.51,
            8865.49,
            8865.49,
            14261116,
            1426112512.0,
            1025
        ],
        [
            20240719,
            8865.49,
            8865.15,
            8865.15,
            8861.92,
            8861.92,
            13923770,
            1392377856.0,
            1026
        ],
        [
            20240719,
            8861.92,
            8861.84,
            8864.45,
            8861.84,
            8863.34,
            12767876,
            1276788736.0,
            1027
        ],
        [
            20240719,
            8863.34,
            8863.93,
            8863.93,
            8861.7,
            8863.6,
            11729459,
            1172946944.0,
            1028
        ],
        [
            20240719,
            8863.6,
            8862.97,
            8863.72,
            8859.15,
            8859.15,
            11918694,
            1191870464.0,
            1029
        ],
        [
            20240719,
            8859.15,
            8859.26,
            8861.13,
            8859.26,
            8860.73,
            11541699,
            1154170880.0,
            1030
        ],
        [
            20240719,
            8860.73,
            8860.71,
            8861.33,
            8858.63,
            8860.33,
            11738799,
            1173880832.0,
            1031
        ],
        [
            20240719,
            8860.33,
            8859.97,
            8863.2,
            8859.38,
            8862.2,
            12606660,
            1260666880.0,
            1032
        ],
        [
            20240719,
            8862.2,
            8861.97,
            8861.97,
            8856.67,
            8857.15,
            13344267,
            1334427648.0,
            1033
        ],
        [
            20240719,
            8857.15,
            8857.72,
            8866.94,
            8857.72,
            8866.94,
            11666054,
            1166606336.0,
            1034
        ],
        [
            20240719,
            8866.94,
            8868.62,
            8874.02,
            8868.62,
            8873.79,
            14145774,
            1414578176.0,
            1035
        ],
        [
            20240719,
            8873.79,
            8873.02,
            8878.32,
            8872.62,
            8878.32,
            12892725,
            1289273344.0,
            1036
        ],
        [
            20240719,
            8878.32,
            8879.14,
            8880.82,
            8877.06,
            8879.66,
            11537274,
            1153728512.0,
            1037
        ],
        [
            20240719,
            8879.66,
            8878.96,
            8879.16,
            8874.91,
            8877.63,
            12428237,
            1242824704.0,
            1038
        ],
        [
            20240719,
            8877.63,
            8877.16,
            8882.21,
            8877.16,
            8881.32,
            10744785,
            1074479104.0,
            1039
        ],
        [
            20240719,
            8881.32,
            8881.31,
            8882.76,
            8880.97,
            8882.76,
            10525401,
            1052540928.0,
            1040
        ],
        [
            20240719,
            8882.76,
            8884.29,
            8888.08,
            8883.99,
            8887.45,
            12614523,
            1261453312.0,
            1041
        ],
        [
            20240719,
            8887.45,
            8887.38,
            8890.46,
            8885.99,
            8889.62,
            10740194,
            1074020352.0,
            1042
        ],
        [
            20240719,
            8889.62,
            8891.17,
            8897.95,
            8891.17,
            8897.73,
            12387442,
            1238745088.0,
            1043
        ],
        [
            20240719,
            8897.73,
            8897.47,
            8902.33,
            8897.47,
            8898.96,
            13122263,
            1312227328.0,
            1044
        ],
        [
            20240719,
            8898.96,
            8900.06,
            8905.47,
            8900.04,
            8903.65,
            12291921,
            1229193216.0,
            1045
        ],
        [
            20240719,
            8903.65,
            8904.86,
            8905.06,
            8898.81,
            8899.41,
            12963667,
            1296367616.0,
            1046
        ],
        [
            20240719,
            8899.41,
            8899.76,
            8912.4,
            8899.57,
            8912.4,
            16665797,
            1666580480.0,
            1047
        ],
        [
            20240719,
            8912.4,
            8911.86,
            8916.28,
            8911.06,
            8916.12,
            18899918,
            1889992704.0,
            1048
        ],
        [
            20240719,
            8916.12,
            8916.67,
            8922.83,
            8915.63,
            8922.83,
            16179027,
            1617903616.0,
            1049
        ],
        [
            20240719,
            8922.83,
            8923.41,
            8923.41,
            8911.52,
            8911.52,
            15625408,
            1562542080.0,
            1050
        ],
        [
            20240719,
            8911.52,
            8910.82,
            8914.3,
            8910.0,
            8910.18,
            11417672,
            1141768192.0,
            1051
        ],
        [
            20240719,
            8910.18,
            8910.55,
            8920.47,
            8908.03,
            8917.68,
            13901815,
            1390182400.0,
            1052
        ],
        [
            20240719,
            8917.68,
            8918.4,
            8920.75,
            8913.48,
            8913.76,
            11745351,
            1174536192.0,
            1053
        ],
        [
            20240719,
            8913.76,
            8913.3,
            8913.3,
            8904.67,
            8906.12,
            12017818,
            1201782784.0,
            1054
        ],
        [
            20240719,
            8906.12,
            8904.96,
            8906.87,
            8903.95,
            8905.2,
            9341657,
            934166528.0,
            1055
        ],
        [
            20240719,
            8905.2,
            8905.24,
            8909.92,
            8904.03,
            8906.07,
            9944423,
            994443264.0,
            1056
        ],
        [
            20240719,
            8906.07,
            8906.56,
            8907.01,
            8900.91,
            8906.19,
            10613874,
            1061388288.0,
            1057
        ],
        [
            20240719,
            8906.19,
            8907.35,
            8907.35,
            8900.1,
            8900.16,
            8690719,
            869072896.0,
            1058
        ],
        [
            20240719,
            8900.16,
            8899.38,
            8899.69,
            8895.91,
            8898.42,
            9200588,
            920059904.0,
            1059
        ],
        [
            20240719,
            8898.42,
            8900.07,
            8900.91,
            8897.0,
            8897.72,
            8270305,
            827031552.0,
            1100
        ],
        [
            20240719,
            8897.72,
            8896.58,
            8903.29,
            8895.42,
            8903.29,
            10041089,
            1004109824.0,
            1101
        ],
        [
            20240719,
            8903.29,
            8903.17,
            8907.36,
            8899.98,
            8905.88,
            10410057,
            1041006592.0,
            1102
        ],
        [
            20240719,
            8905.88,
            8906.58,
            8906.88,
            8903.93,
            8903.93,
            9106381,
            910639104.0,
            1103
        ],
        [
            20240719,
            8903.93,
            8903.7,
            8903.7,
            8894.69,
            8894.69,
            11331164,
            1133117440.0,
            1104
        ],
        [
            20240719,
            8894.69,
            8894.68,
            8896.08,
            8889.77,
            8889.77,
            11777956,
            1177796608.0,
            1105
        ],
        [
            20240719,
            8889.77,
            8889.58,
            8891.78,
            8886.87,
            8888.93,
            10501808,
            1050181632.0,
            1106
        ],
        [
            20240719,
            8888.93,
            8889.32,
            8889.32,
            8885.26,
            8885.91,
            9828426,
            982843392.0,
            1107
        ],
        [
            20240719,
            8885.91,
            8884.92,
            8889.9,
            8884.57,
            8889.19,
            12054683,
            1205469184.0,
            1108
        ],
        [
            20240719,
            8889.19,
            8889.48,
            8896.2,
            8888.47,
            8888.47,
            11506801,
            1150681088.0,
            1109
        ],
        [
            20240719,
            8888.47,
            8888.2,
            8890.77,
            8887.55,
            8887.55,
            8661391,
            866140160.0,
            1110
        ],
        [
            20240719,
            8887.55,
            8886.96,
            8901.57,
            8883.13,
            8901.57,
            12619113,
            1261912064.0,
            1111
        ],
        [
            20240719,
            8901.57,
            8900.31,
            8904.37,
            8898.86,
            8904.37,
            9735200,
            973520896.0,
            1112
        ],
        [
            20240719,
            8904.37,
            8905.22,
            8906.87,
            8902.68,
            8906.87,
            8041257,
            804126720.0,
            1113
        ],
        [
            20240719,
            8906.87,
            8906.05,
            8908.49,
            8904.07,
            8907.49,
            7625923,
            762593280.0,
            1114
        ],
        [
            20240719,
            8907.49,
            8908.27,
            8913.55,
            8906.96,
            8913.55,
            8942704,
            894271488.0,
            1115
        ],
        [
            20240719,
            8913.55,
            8914.77,
            8917.1,
            8911.97,
            8915.26,
            10651554,
            1065156608.0,
            1116
        ],
        [
            20240719,
            8915.26,
            8915.98,
            8915.98,
            8911.63,
            8912.19,
            9197151,
            919715840.0,
            1117
        ],
        [
            20240719,
            8912.19,
            8910.72,
            8911.66,
            8905.0,
            8905.0,
            8973509,
            897351680.0,
            1118
        ],
        [
            20240719,
            8905.0,
            8905.29,
            8915.06,
            8905.29,
            8915.06,
            10449375,
            1044938752.0,
            1119
        ],
        [
            20240719,
            8915.06,
            8915.87,
            8926.4,
            8913.46,
            8925.59,
            14688574,
            1468858368.0,
            1120
        ],
        [
            20240719,
            8925.59,
            8923.43,
            8932.08,
            8923.43,
            8925.25,
            16849461,
            1684946944.0,
            1121
        ],
        [
            20240719,
            8925.25,
            8926.3,
            8931.23,
            8925.04,
            8929.42,
            10371552,
            1037156352.0,
            1122
        ],
        [
            20240719,
            8929.42,
            8928.75,
            8929.25,
            8923.83,
            8924.24,
            9694894,
            969490432.0,
            1123
        ],
        [
            20240719,
            8924.24,
            8923.61,
            8924.47,
            8921.56,
            8922.56,
            8208207,
            820822016.0,
            1124
        ],
        [
            20240719,
            8922.56,
            8922.16,
            8922.16,
            8912.47,
            8912.47,
            8954831,
            895483904.0,
            1125
        ],
        [
            20240719,
            8912.47,
            8912.63,
            8914.53,
            8909.3,
            8913.45,
            8673681,
            867368960.0,
            1126
        ],
        [
            20240719,
            8913.45,
            8913.61,
            8915.05,
            8911.45,
            8911.45,
            7479286,
            747929600.0,
            1127
        ],
        [
            20240719,
            8911.45,
            8911.58,
            8911.91,
            8906.16,
            8906.19,
            7331175,
            733118464.0,
            1128
        ],
        [
            20240719,
            8906.19,
            8906.62,
            8906.77,
            8904.61,
            8906.1,
            6362717,
            636272640.0,
            1129
        ],
        [
            20240719,
            8906.1,
            8906.0,
            8910.25,
            8906.0,
            8907.73,
            7466507,
            746651648.0,
            1130
        ],
        [
            20240719,
            8907.73,
            8909.77,
            8909.77,
            8898.62,
            8905.13,
            25292791,
            2529280000.0,
            1301
        ],
        [
            20240719,
            8905.13,
            8905.18,
            8913.71,
            8905.18,
            8913.71,
            11319531,
            1131954176.0,
            1302
        ],
        [
            20240719,
            8913.71,
            8913.56,
            8914.64,
            8910.84,
            8911.3,
            8398429,
            839843840.0,
            1303
        ],
        [
            20240719,
            8911.3,
            8910.18,
            8910.18,
            8905.46,
            8909.72,
            10228357,
            1022836736.0,
            1304
        ],
        [
            20240719,
            8909.72,
            8908.98,
            8914.19,
            8907.81,
            8914.19,
            9254985,
            925499392.0,
            1305
        ],
        [
            20240719,
            8914.19,
            8914.18,
            8917.54,
            8913.45,
            8917.23,
            9087707,
            908771328.0,
            1306
        ],
        [
            20240719,
            8917.23,
            8916.48,
            8916.7,
            8910.6,
            8910.6,
            10837678,
            1083768832.0,
            1307
        ],
        [
            20240719,
            8910.6,
            8909.86,
            8915.17,
            8909.86,
            8915.02,
            10108265,
            1010827264.0,
            1308
        ],
        [
            20240719,
            8915.02,
            8914.28,
            8916.58,
            8913.72,
            8915.0,
            9625590,
            962560000.0,
            1309
        ],
        [
            20240719,
            8915.0,
            8915.79,
            8917.58,
            8903.38,
            8903.38,
            11879701,
            1187971072.0,
            1310
        ],
        [
            20240719,
            8903.38,
            8902.28,
            8902.28,
            8897.43,
            8897.43,
            12062381,
            1206239232.0,
            1311
        ],
        [
            20240719,
            8897.43,
            8896.65,
            8896.65,
            8894.22,
            8895.1,
            11918531,
            1191854080.0,
            1312
        ],
        [
            20240719,
            8895.1,
            8894.43,
            8896.93,
            8892.05,
            8896.93,
            9792870,
            979288064.0,
            1313
        ],
        [
            20240719,
            8896.93,
            8898.63,
            8902.33,
            8898.63,
            8900.92,
            9784352,
            978436096.0,
            1314
        ],
        [
            20240719,
            8900.92,
            8900.68,
            8900.82,
            8896.22,
            8896.22,
            8019632,
            801964032.0,
            1315
        ],
        [
            20240719,
            8896.22,
            8895.56,
            8895.9,
            8893.25,
            8893.25,
            8994151,
            899416064.0,
            1316
        ],
        [
            20240719,
            8893.25,
            8892.39,
            8892.94,
            8891.23,
            8891.23,
            9142426,
            914243584.0,
            1317
        ],
        [
            20240719,
            8891.23,
            8890.74,
            8890.84,
            8887.89,
            8888.07,
            9452085,
            945209344.0,
            1318
        ],
        [
            20240719,
            8888.07,
            8887.65,
            8889.76,
            8887.18,
            8889.07,
            9049529,
            904953856.0,
            1319
        ],
        [
            20240719,
            8889.07,
            8888.28,
            8888.57,
            8885.7,
            8886.27,
            8853903,
            885391360.0,
            1320
        ],
        [
            20240719,
            8886.27,
            8886.56,
            8890.33,
            8885.54,
            8890.33,
            10135130,
            1013514240.0,
            1321
        ],
        [
            20240719,
            8890.33,
            8889.99,
            8890.54,
            8888.63,
            8889.63,
            7936398,
            793640960.0,
            1322
        ],
        [
            20240719,
            8889.63,
            8889.92,
            8889.92,
            8885.44,
            8885.44,
            9089506,
            908951552.0,
            1323
        ],
        [
            20240719,
            8885.44,
            8885.23,
            8885.75,
            8884.32,
            8884.53,
            8228362,
            822837248.0,
            1324
        ],
        [
            20240719,
            8884.53,
            8884.09,
            8889.18,
            8883.79,
            8888.53,
            9003488,
            900349952.0,
            1325
        ],
        [
            20240719,
            8888.53,
            8887.82,
            8888.85,
            8886.22,
            8887.04,
            7728979,
            772898816.0,
            1326
        ],
        [
            20240719,
            8887.04,
            8886.94,
            8889.08,
            8886.51,
            8887.16,
            8457246,
            845725696.0,
            1327
        ],
        [
            20240719,
            8887.16,
            8886.79,
            8886.79,
            8884.31,
            8884.5,
            8130059,
            813006848.0,
            1328
        ],
        [
            20240719,
            8884.5,
            8884.32,
            8884.96,
            8882.85,
            8883.55,
            8374509,
            837451776.0,
            1329
        ],
        [
            20240719,
            8883.55,
            8883.32,
            8900.31,
            8883.05,
            8899.55,
            13911645,
            1391165440.0,
            1330
        ],
        [
            20240719,
            8899.55,
            8899.13,
            8903.2,
            8898.25,
            8902.63,
            9918208,
            991821824.0,
            1331
        ],
        [
            20240719,
            8902.63,
            8903.57,
            8907.02,
            8903.22,
            8905.89,
            9414237,
            941424640.0,
            1332
        ],
        [
            20240719,
            8905.89,
            8905.76,
            8905.76,
            8901.05,
            8904.92,
            8942542,
            894255104.0,
            1333
        ],
        [
            20240719,
            8904.92,
            8904.86,
            8906.83,
            8902.46,
            8906.83,
            7199284,
            719929344.0,
            1334
        ],
        [
            20240719,
            8906.83,
            8906.43,
            8906.46,
            8898.2,
            8898.2,
            8064030,
            806404096.0,
            1335
        ],
        [
            20240719,
            8898.2,
            8897.58,
            8905.01,
            8897.58,
            8904.87,
            7984897,
            798490624.0,
            1336
        ],
        [
            20240719,
            8904.87,
            8905.08,
            8911.81,
            8903.19,
            8911.67,
            8157090,
            815710208.0,
            1337
        ],
        [
            20240719,
            8911.67,
            8911.68,
            8915.91,
            8911.59,
            8915.47,
            8210505,
            821051392.0,
            1338
        ],
        [
            20240719,
            8915.47,
            8915.4,
            8917.34,
            8913.78,
            8917.34,
            8970726,
            897073152.0,
            1339
        ],
        [
            20240719,
            8917.34,
            8917.47,
            8920.87,
            8917.47,
            8920.68,
            9381470,
            938147840.0,
            1340
        ],
        [
            20240719,
            8920.68,
            8920.09,
            8920.09,
            8917.49,
            8918.02,
            7863821,
            786382848.0,
            1341
        ],
        [
            20240719,
            8918.02,
            8917.83,
            8921.3,
            8915.76,
            8915.76,
            9217953,
            921796608.0,
            1342
        ],
        [
            20240719,
            8915.76,
            8914.44,
            8915.97,
            8908.22,
            8908.45,
            10110394,
            1011040256.0,
            1343
        ],
        [
            20240719,
            8908.45,
            8907.54,
            8910.24,
            8906.65,
            8910.24,
            7192566,
            719257600.0,
            1344
        ],
        [
            20240719,
            8910.24,
            8910.28,
            8915.4,
            8910.28,
            8913.56,
            7637228,
            763723776.0,
            1345
        ],
        [
            20240719,
            8913.56,
            8910.98,
            8912.81,
            8909.03,
            8909.07,
            6658449,
            665845760.0,
            1346
        ],
        [
            20240719,
            8909.07,
            8909.63,
            8909.63,
            8903.69,
            8903.69,
            9206320,
            920633344.0,
            1347
        ],
        [
            20240719,
            8903.69,
            8903.46,
            8905.67,
            8902.91,
            8904.75,
            6355673,
            635568128.0,
            1348
        ],
        [
            20240719,
            8904.75,
            8903.27,
            8903.27,
            8895.76,
            8895.76,
            9122272,
            912228352.0,
            1349
        ],
        [
            20240719,
            8895.76,
            8895.44,
            8896.79,
            8893.46,
            8893.46,
            7521557,
            752156672.0,
            1350
        ],
        [
            20240719,
            8893.46,
            8893.58,
            8894.2,
            8891.42,
            8891.61,
            6963846,
            696385536.0,
            1351
        ],
        [
            20240719,
            8891.61,
            8891.9,
            8901.32,
            8891.9,
            8897.86,
            9062964,
            906297344.0,
            1352
        ],
        [
            20240719,
            8897.86,
            8897.92,
            8898.98,
            8896.19,
            8896.48,
            6237050,
            623706112.0,
            1353
        ],
        [
            20240719,
            8896.48,
            8896.43,
            8896.43,
            8888.34,
            8888.34,
            8256544,
            825655296.0,
            1354
        ],
        [
            20240719,
            8888.34,
            8889.66,
            8892.33,
            8889.51,
            8889.56,
            7567105,
            756711424.0,
            1355
        ],
        [
            20240719,
            8889.56,
            8889.44,
            8891.31,
            8889.44,
            8891.21,
            6660741,
            666075136.0,
            1356
        ],
        [
            20240719,
            8891.21,
            8890.73,
            8893.52,
            8890.73,
            8892.63,
            6605200,
            660520960.0,
            1357
        ],
        [
            20240719,
            8892.63,
            8891.94,
            8892.65,
            8890.66,
            8891.75,
            6413672,
            641368064.0,
            1358
        ],
        [
            20240719,
            8891.75,
            8891.08,
            8891.74,
            8890.4,
            8890.4,
            6991533,
            699154432.0,
            1359
        ],
        [
            20240719,
            8890.4,
            8890.1,
            8890.1,
            8887.64,
            8888.76,
            8426117,
            842612736.0,
            1400
        ],
        [
            20240719,
            8888.76,
            8888.17,
            8889.24,
            8886.98,
            8888.88,
            8301108,
            830111744.0,
            1401
        ],
        [
            20240719,
            8888.88,
            8889.76,
            8896.14,
            8889.76,
            8894.4,
            9551208,
            955121664.0,
            1402
        ],
        [
            20240719,
            8894.4,
            8894.5,
            8894.82,
            8887.5,
            8887.97,
            9156025,
            915603456.0,
            1403
        ],
        [
            20240719,
            8887.97,
            8888.26,
            8890.57,
            8887.87,
            8890.57,
            7390158,
            739016704.0,
            1404
        ],
        [
            20240719,
            8890.57,
            8890.68,
            8890.73,
            8886.13,
            8886.13,
            7316103,
            731611136.0,
            1405
        ],
        [
            20240719,
            8886.13,
            8886.42,
            8887.09,
            8883.28,
            8883.28,
            8482315,
            848232448.0,
            1406
        ],
        [
            20240719,
            8883.28,
            8883.43,
            8887.51,
            8882.79,
            8886.91,
            8665488,
            866549760.0,
            1407
        ],
        [
            20240719,
            8886.91,
            8888.68,
            8901.54,
            8888.68,
            8901.24,
            13973904,
            1397391360.0,
            1408
        ],
        [
            20240719,
            8901.24,
            8901.96,
            8901.96,
            8894.21,
            8897.93,
            8300779,
            830078976.0,
            1409
        ],
        [
            20240719,
            8897.93,
            8898.16,
            8898.26,
            8893.9,
            8897.13,
            6286530,
            628654080.0,
            1410
        ],
        [
            20240719,
            8897.13,
            8896.98,
            8900.42,
            8896.98,
            8899.12,
            6907484,
            690749440.0,
            1411
        ],
        [
            20240719,
            8899.12,
            8899.45,
            8902.37,
            8897.88,
            8901.4,
            7105730,
            710574080.0,
            1412
        ],
        [
            20240719,
            8901.4,
            8900.99,
            8902.25,
            8898.98,
            8902.1,
            7883971,
            788398080.0,
            1413
        ],
        [
            20240719,
            8902.1,
            8903.14,
            8907.32,
            8902.56,
            8906.87,
            9106544,
            910655488.0,
            1414
        ],
        [
            20240719,
            8906.87,
            8905.88,
            8909.85,
            8904.73,
            8909.63,
            9756007,
            975601664.0,
            1415
        ],
        [
            20240719,
            8909.63,
            8910.32,
            8916.54,
            8909.75,
            8916.54,
            10052230,
            1005223936.0,
            1416
        ],
        [
            20240719,
            8916.54,
            8916.83,
            8921.57,
            8914.94,
            8919.85,
            11770585,
            1177059328.0,
            1417
        ],
        [
            20240719,
            8919.85,
            8922.02,
            8922.02,
            8917.06,
            8918.38,
            9957856,
            995786752.0,
            1418
        ],
        [
            20240719,
            8918.38,
            8920.03,
            8924.4,
            8918.71,
            8924.4,
            9522371,
            952238080.0,
            1419
        ],
        [
            20240719,
            8924.4,
            8924.55,
            8928.92,
            8924.55,
            8928.92,
            11130954,
            1113096192.0,
            1420
        ],
        [
            20240719,
            8928.92,
            8928.32,
            8929.04,
            8919.16,
            8919.91,
            11561196,
            1156120576.0,
            1421
        ],
        [
            20240719,
            8919.91,
            8919.81,
            8922.92,
            8919.81,
            8921.21,
            8413175,
            841318400.0,
            1422
        ],
        [
            20240719,
            8921.21,
            8919.91,
            8920.7,
            8913.12,
            8914.23,
            9643285,
            964329472.0,
            1423
        ],
        [
            20240719,
            8914.23,
            8914.05,
            8914.05,
            8908.09,
            8908.09,
            8709724,
            870973440.0,
            1424
        ],
        [
            20240719,
            8908.09,
            8907.3,
            8907.3,
            8900.2,
            8902.77,
            12382363,
            1238237184.0,
            1425
        ],
        [
            20240719,
            8902.77,
            8903.55,
            8903.55,
            8899.01,
            8899.49,
            10239664,
            1023967232.0,
            1426
        ],
        [
            20240719,
            8899.49,
            8899.0,
            8901.76,
            8899.0,
            8901.15,
            8232295,
            823230464.0,
            1427
        ],
        [
            20240719,
            8901.15,
            8901.07,
            8902.01,
            8900.34,
            8902.01,
            7550065,
            755007488.0,
            1428
        ],
        [
            20240719,
            8902.01,
            8901.52,
            8903.55,
            8897.37,
            8897.37,
            7592335,
            759234560.0,
            1429
        ],
        [
            20240719,
            8897.37,
            8896.91,
            8897.88,
            8895.87,
            8895.95,
            9097369,
            909737984.0,
            1430
        ],
        [
            20240719,
            8895.95,
            8896.53,
            8902.45,
            8896.53,
            8902.45,
            10216070,
            1021607936.0,
            1431
        ],
        [
            20240719,
            8902.45,
            8901.69,
            8903.39,
            8901.45,
            8902.47,
            8634035,
            863404032.0,
            1432
        ],
        [
            20240719,
            8902.47,
            8902.97,
            8904.33,
            8901.38,
            8903.06,
            8469864,
            846987264.0,
            1433
        ],
        [
            20240719,
            8903.06,
            8902.75,
            8904.44,
            8901.62,
            8901.69,
            9096715,
            909672448.0,
            1434
        ],
        [
            20240719,
            8901.69,
            8901.25,
            8903.72,
            8899.13,
            8899.13,
            10735770,
            1073577984.0,
            1435
        ],
        [
            20240719,
            8899.13,
            8898.74,
            8898.74,
            8893.38,
            8894.18,
            14186568,
            1418657792.0,
            1436
        ],
        [
            20240719,
            8894.18,
            8893.54,
            8898.28,
            8892.84,
            8898.28,
            13444701,
            1344471040.0,
            1437
        ],
        [
            20240719,
            8898.28,
            8898.1,
            8900.09,
            8895.08,
            8896.48,
            12482629,
            1248264192.0,
            1438
        ],
        [
            20240719,
            8896.48,
            8895.45,
            8897.15,
            8894.9,
            8897.05,
            11617885,
            1161789440.0,
            1439
        ],
        [
            20240719,
            8897.05,
            8897.25,
            8897.25,
            8891.66,
            8891.87,
            13008886,
            1300889600.0,
            1440
        ],
        [
            20240719,
            8891.87,
            8890.25,
            8892.55,
            8887.31,
            8891.91,
            18407414,
            1840742400.0,
            1441
        ],
        [
            20240719,
            8891.91,
            8892.45,
            8896.7,
            8892.35,
            8896.68,
            15090965,
            1509097472.0,
            1442
        ],
        [
            20240719,
            8896.68,
            8895.98,
            8897.47,
            8894.32,
            8896.11,
            13766811,
            1376681984.0,
            1443
        ],
        [
            20240719,
            8896.11,
            8895.32,
            8899.52,
            8895.28,
            8899.52,
            14453300,
            1445330944.0,
            1444
        ],
        [
            20240719,
            8899.52,
            8898.08,
            8905.0,
            8898.08,
            8905.0,
            15842009,
            1584201728.0,
            1445
        ],
        [
            20240719,
            8905.0,
            8903.83,
            8905.07,
            8902.3,
            8905.07,
            15548735,
            1554874368.0,
            1446
        ],
        [
            20240719,
            8905.07,
            8906.11,
            8908.34,
            8904.6,
            8908.08,
            16142163,
            1614217216.0,
            1447
        ],
        [
            20240719,
            8908.08,
            8906.96,
            8911.65,
            8906.96,
            8911.59,
            16311902,
            1631191040.0,
            1448
        ],
        [
            20240719,
            8911.59,
            8911.47,
            8913.13,
            8910.61,
            8912.14,
            17260862,
            1726087168.0,
            1449
        ],
        [
            20240719,
            8912.14,
            8911.32,
            8911.32,
            8905.37,
            8906.77,
            18281914,
            1828192256.0,
            1450
        ],
        [
            20240719,
            8906.77,
            8906.44,
            8909.44,
            8906.18,
            8907.52,
            18836020,
            1883602944.0,
            1451
        ],
        [
            20240719,
            8907.52,
            8908.22,
            8910.16,
            8907.34,
            8910.16,
            19419943,
            1941995520.0,
            1452
        ],
        [
            20240719,
            8910.16,
            8909.45,
            8912.11,
            8909.04,
            8912.11,
            20472456,
            2047246336.0,
            1453
        ],
        [
            20240719,
            8912.11,
            8912.13,
            8912.48,
            8910.56,
            8910.84,
            21532824,
            2153283584.0,
            1454
        ],
        [
            20240719,
            8910.84,
            8910.84,
            8912.79,
            8910.53,
            8912.06,
            24026470,
            2402648064.0,
            1455
        ],
        [
            20240719,
            8912.06,
            8910.54,
            8911.14,
            8907.37,
            8908.84,
            27249860,
            2724986880.0,
            1456
        ],
        [
            20240719,
            8908.84,
            8908.31,
            8910.21,
            8907.17,
            8908.9,
            30679031,
            3067904000.0,
            1457
        ],
        [
            20240719,
            8908.9,
            8908.53,
            8908.54,
            8908.53,
            8908.54,
            2395013,
            239501312.0,
            1458
        ],
        [
            20240719,
            8908.54,
            8908.54,
            8908.54,
            8908.54,
            8908.54,
            0,
            0.0,
            1459
        ],
        [
            20240719,
            8908.54,
            8903.29,
            8903.29,
            8903.23,
            8903.23,
            50482707,
            5048270848.0,
            1500
        ],
        [
            20240722,
            8903.23,
            8908.21,
            8925.44,
            8908.21,
            8921.68,
            150504909,
            15050491904.0,
            931
        ],
        [
            20240722,
            8921.68,
            8920.51,
            8921.64,
            8908.55,
            8909.01,
            70852066,
            7085207552.0,
            932
        ],
        [
            20240722,
            8909.01,
            8907.84,
            8910.7,
            8905.83,
            8907.82,
            59275806,
            5927581696.0,
            933
        ],
        [
            20240722,
            8907.82,
            8908.03,
            8908.03,
            8896.49,
            8897.02,
            52712828,
            5271283712.0,
            934
        ],
        [
            20240722,
            8897.02,
            8897.68,
            8897.68,
            8891.52,
            8895.52,
            46571448,
            4657145856.0,
            935
        ],
        [
            20240722,
            8895.52,
            8897.39,
            8900.2,
            8895.23,
            8895.23,
            47756032,
            4775604224.0,
            936
        ],
        [
            20240722,
            8895.23,
            8895.7,
            8900.38,
            8895.66,
            8898.21,
            45243505,
            4524351488.0,
            937
        ],
        [
            20240722,
            8898.21,
            8898.98,
            8900.08,
            8894.76,
            8895.67,
            42799297,
            4279930880.0,
            938
        ],
        [
            20240722,
            8895.67,
            8895.99,
            8898.34,
            8893.62,
            8894.3,
            42286192,
            4228620288.0,
            939
        ],
        [
            20240722,
            8894.3,
            8894.42,
            8895.84,
            8891.78,
            8893.24,
            40109086,
            4010909696.0,
            940
        ],
        [
            20240722,
            8893.24,
            8895.01,
            8900.16,
            8894.14,
            8898.8,
            38963397,
            3896340480.0,
            941
        ],
        [
            20240722,
            8898.8,
            8896.67,
            8898.83,
            8896.24,
            8898.81,
            38904658,
            3890466816.0,
            942
        ],
        [
            20240722,
            8898.81,
            8901.36,
            8903.33,
            8900.95,
            8902.04,
            34918553,
            3491856384.0,
            943
        ],
        [
            20240722,
            8902.04,
            8902.05,
            8904.59,
            8901.54,
            8903.41,
            33788060,
            3378806784.0,
            944
        ],
        [
            20240722,
            8903.41,
            8904.47,
            8905.93,
            8899.84,
            8901.5,
            33236981,
            3323699200.0,
            945
        ],
        [
            20240722,
            8901.5,
            8902.04,
            8903.25,
            8896.87,
            8901.96,
            32964599,
            3296460800.0,
            946
        ],
        [
            20240722,
            8901.96,
            8900.81,
            8900.81,
            8890.07,
            8890.25,
            29453752,
            2945376256.0,
            947
        ],
        [
            20240722,
            8890.25,
            8889.8,
            8893.24,
            8886.5,
            8887.62,
            26785292,
            2678530048.0,
            948
        ],
        [
            20240722,
            8887.62,
            8886.88,
            8890.02,
            8883.64,
            8887.26,
            28259932,
            2825994240.0,
            949
        ],
        [
            20240722,
            8887.26,
            8887.99,
            8888.43,
            8882.32,
            8882.32,
            27749079,
            2774908928.0,
            950
        ],
        [
            20240722,
            8882.32,
            8881.38,
            8884.24,
            8877.59,
            8884.0,
            28283608,
            2828361728.0,
            951
        ],
        [
            20240722,
            8884.0,
            8883.39,
            8887.13,
            8881.97,
            8885.2,
            27430574,
            2743058432.0,
            952
        ],
        [
            20240722,
            8885.2,
            8883.23,
            8883.23,
            8872.69,
            8873.17,
            26036460,
            2603646976.0,
            953
        ],
        [
            20240722,
            8873.17,
            8872.56,
            8875.68,
            8872.56,
            8872.9,
            23571322,
            2357133312.0,
            954
        ],
        [
            20240722,
            8872.9,
            8872.3,
            8877.58,
            8870.62,
            8874.92,
            26207019,
            2620702720.0,
            955
        ],
        [
            20240722,
            8874.92,
            8873.78,
            8873.78,
            8870.35,
            8870.67,
            25840016,
            2584002560.0,
            956
        ],
        [
            20240722,
            8870.67,
            8870.93,
            8879.31,
            8870.92,
            8879.07,
            24779234,
            2477924352.0,
            957
        ],
        [
            20240722,
            8879.07,
            8880.88,
            8890.05,
            8880.78,
            8889.6,
            24672410,
            2467241984.0,
            958
        ],
        [
            20240722,
            8889.6,
            8889.81,
            8890.06,
            8883.88,
            8884.0,
            22354236,
            2235424768.0,
            959
        ],
        [
            20240722,
            8884.0,
            8883.91,
            8883.91,
            8878.1,
            8880.78,
            20364318,
            2036432896.0,
            1000
        ],
        [
            20240722,
            8880.78,
            8879.69,
            8879.69,
            8876.91,
            8876.91,
            23228652,
            2322866176.0,
            1001
        ],
        [
            20240722,
            8876.91,
            8876.71,
            8881.01,
            8876.49,
            8881.01,
            24210052,
            2421006336.0,
            1002
        ],
        [
            20240722,
            8881.01,
            8881.34,
            8882.38,
            8876.68,
            8876.93,
            21906873,
            2190688256.0,
            1003
        ],
        [
            20240722,
            8876.93,
            8876.22,
            8879.61,
            8876.22,
            8878.25,
            18997729,
            1899773952.0,
            1004
        ],
        [
            20240722,
            8878.25,
            8877.96,
            8880.91,
            8876.64,
            8880.91,
            17396932,
            1739694080.0,
            1005
        ],
        [
            20240722,
            8880.91,
            8880.92,
            8884.2,
            8880.92,
            8881.92,
            17046561,
            1704656896.0,
            1006
        ],
        [
            20240722,
            8881.92,
            8882.6,
            8884.82,
            8878.89,
            8878.99,
            17642774,
            1764278272.0,
            1007
        ],
        [
            20240722,
            8878.99,
            8879.09,
            8880.25,
            8878.0,
            8879.85,
            14451090,
            1445109760.0,
            1008
        ],
        [
            20240722,
            8879.85,
            8879.72,
            8881.63,
            8877.95,
            8881.63,
            16242924,
            1624293376.0,
            1009
        ],
        [
            20240722,
            8881.63,
            8880.86,
            8884.32,
            8880.14,
            8884.32,
            15359334,
            1535934464.0,
            1010
        ],
        [
            20240722,
            8884.32,
            8885.15,
            8885.8,
            8879.83,
            8879.83,
            17758934,
            1775894528.0,
            1011
        ],
        [
            20240722,
            8879.83,
            8879.39,
            8880.05,
            8876.99,
            8876.99,
            16098416,
            1609842688.0,
            1012
        ],
        [
            20240722,
            8876.99,
            8876.75,
            8883.42,
            8876.48,
            8882.55,
            15177308,
            1517731840.0,
            1013
        ],
        [
            20240722,
            8882.55,
            8882.16,
            8884.25,
            8881.1,
            8882.87,
            14866176,
            1486618624.0,
            1014
        ],
        [
            20240722,
            8882.87,
            8882.06,
            8882.69,
            8879.06,
            8879.06,
            14889115,
            1488912384.0,
            1015
        ],
        [
            20240722,
            8879.06,
            8878.74,
            8879.28,
            8875.45,
            8876.56,
            16610090,
            1661009920.0,
            1016
        ],
        [
            20240722,
            8876.56,
            8875.97,
            8875.97,
            8871.78,
            8872.11,
            16534723,
            1653473280.0,
            1017
        ],
        [
            20240722,
            8872.11,
            8872.21,
            8874.25,
            8872.21,
            8873.0,
            14525064,
            1452507136.0,
            1018
        ],
        [
            20240722,
            8873.0,
            8873.4,
            8873.99,
            8871.28,
            8871.28,
            13651795,
            1365180416.0,
            1019
        ],
        [
            20240722,
            8871.28,
            8871.05,
            8872.57,
            8869.29,
            8869.29,
            13506143,
            1350615040.0,
            1020
        ],
        [
            20240722,
            8869.29,
            8869.62,
            8877.57,
            8869.62,
            8877.57,
            14130044,
            1413005312.0,
            1021
        ],
        [
            20240722,
            8877.57,
            8877.3,
            8883.71,
            8877.3,
            8883.71,
            13727980,
            1372798976.0,
            1022
        ],
        [
            20240722,
            8883.71,
            8882.99,
            8885.23,
            8882.99,
            8884.52,
            12776399,
            1277640704.0,
            1023
        ],
        [
            20240722,
            8884.52,
            8883.78,
            8883.78,
            8878.29,
            8879.77,
            13880350,
            1388036096.0,
            1024
        ],
        [
            20240722,
            8879.77,
            8879.54,
            8880.84,
            8875.67,
            8876.34,
            11822685,
            1182269440.0,
            1025
        ],
        [
            20240722,
            8876.34,
            8876.48,
            8876.76,
            8874.85,
            8876.76,
            10815232,
            1081524224.0,
            1026
        ],
        [
            20240722,
            8876.76,
            8876.06,
            8876.77,
            8871.78,
            8871.78,
            12654502,
            1265451008.0,
            1027
        ],
        [
            20240722,
            8871.78,
            8872.28,
            8874.89,
            8872.28,
            8874.89,
            11214841,
            1121484800.0,
            1028
        ],
        [
            20240722,
            8874.89,
            8874.68,
            8876.41,
            8873.56,
            8876.41,
            11161589,
            1116160000.0,
            1029
        ],
        [
            20240722,
            8876.41,
            8875.69,
            8877.41,
            8874.19,
            8877.05,
            10609123,
            1060913152.0,
            1030
        ],
        [
            20240722,
            8877.05,
            8876.79,
            8880.23,
            8876.79,
            8880.23,
            10893550,
            1089355776.0,
            1031
        ],
        [
            20240722,
            8880.23,
            8879.66,
            8886.07,
            8879.66,
            8885.88,
            12934997,
            1293500416.0,
            1032
        ],
        [
            20240722,
            8885.88,
            8886.47,
            8888.65,
            8886.23,
            8888.65,
            13639507,
            1363951616.0,
            1033
        ],
        [
            20240722,
            8888.65,
            8888.43,
            8888.43,
            8883.56,
            8884.36,
            14354669,
            1435467776.0,
            1034
        ],
        [
            20240722,
            8884.36,
            8884.73,
            8885.72,
            8884.5,
            8884.66,
            11168963,
            1116897280.0,
            1035
        ],
        [
            20240722,
            8884.66,
            8885.31,
            8893.09,
            8885.13,
            8892.81,
            14552915,
            1455292416.0,
            1036
        ],
        [
            20240722,
            8892.81,
            8892.96,
            8898.45,
            8892.34,
            8898.45,
            13739942,
            1373995008.0,
            1037
        ],
        [
            20240722,
            8898.45,
            8899.99,
            8899.99,
            8893.42,
            8893.42,
            13712416,
            1371242496.0,
            1038
        ],
        [
            20240722,
            8893.42,
            8893.37,
            8895.72,
            8892.83,
            8892.83,
            12366961,
            1236697088.0,
            1039
        ],
        [
            20240722,
            8892.83,
            8893.33,
            8893.77,
            8890.17,
            8890.32,
            12356641,
            1235664896.0,
            1040
        ],
        [
            20240722,
            8890.32,
            8890.77,
            8891.0,
            8887.98,
            8890.24,
            12131524,
            1213153280.0,
            1041
        ],
        [
            20240722,
            8890.24,
            8889.49,
            8889.49,
            8886.57,
            8888.54,
            12120546,
            1212055552.0,
            1042
        ],
        [
            20240722,
            8888.54,
            8887.58,
            8888.73,
            8886.72,
            8887.54,
            10733637,
            1073364992.0,
            1043
        ],
        [
            20240722,
            8887.54,
            8887.36,
            8887.48,
            8884.97,
            8885.55,
            11960149,
            1196015616.0,
            1044
        ],
        [
            20240722,
            8885.55,
            8885.55,
            8885.88,
            8882.73,
            8883.43,
            12085320,
            1208532992.0,
            1045
        ],
        [
            20240722,
            8883.43,
            8883.87,
            8885.66,
            8883.85,
            8885.04,
            9916407,
            991641600.0,
            1046
        ],
        [
            20240722,
            8885.04,
            8885.53,
            8887.72,
            8885.53,
            8887.54,
            9783531,
            978354176.0,
            1047
        ],
        [
            20240722,
            8887.54,
            8887.51,
            8887.7,
            8881.96,
            8881.96,
            11661138,
            1166114816.0,
            1048
        ],
        [
            20240722,
            8881.96,
            8882.82,
            8887.29,
            8882.82,
            8887.29,
            9048547,
            904855552.0,
            1049
        ],
        [
            20240722,
            8887.29,
            8887.67,
            8889.44,
            8885.36,
            8889.43,
            8998739,
            899874816.0,
            1050
        ],
        [
            20240722,
            8889.43,
            8889.18,
            8893.16,
            8889.18,
            8892.68,
            10128908,
            1012891648.0,
            1051
        ],
        [
            20240722,
            8892.68,
            8893.11,
            8893.11,
            8890.51,
            8890.7,
            9031834,
            903184384.0,
            1052
        ],
        [
            20240722,
            8890.7,
            8890.8,
            8894.14,
            8890.01,
            8894.14,
            9193875,
            919388160.0,
            1053
        ],
        [
            20240722,
            8894.14,
            8893.44,
            8894.38,
            8892.25,
            8893.5,
            9840878,
            984088576.0,
            1054
        ],
        [
            20240722,
            8893.5,
            8893.92,
            8894.01,
            8889.91,
            8889.91,
            10559806,
            1055981568.0,
            1055
        ],
        [
            20240722,
            8889.91,
            8890.32,
            8890.97,
            8888.43,
            8890.97,
            10306182,
            1030619136.0,
            1056
        ],
        [
            20240722,
            8890.97,
            8890.82,
            8891.26,
            8889.32,
            8889.32,
            9726354,
            972636160.0,
            1057
        ],
        [
            20240722,
            8889.32,
            8889.34,
            8889.34,
            8887.34,
            8888.63,
            8935170,
            893517824.0,
            1058
        ],
        [
            20240722,
            8888.63,
            8888.74,
            8892.91,
            8888.74,
            8892.91,
            9534496,
            953450496.0,
            1059
        ],
        [
            20240722,
            8892.91,
            8893.56,
            8893.56,
            8891.23,
            8892.22,
            9004146,
            900415488.0,
            1100
        ],
        [
            20240722,
            8892.22,
            8892.26,
            8892.26,
            8890.77,
            8891.21,
            10386955,
            1038696448.0,
            1101
        ],
        [
            20240722,
            8891.21,
            8891.46,
            8893.09,
            8890.8,
            8890.81,
            11228273,
            1122828288.0,
            1102
        ],
        [
            20240722,
            8890.81,
            8890.1,
            8890.1,
            8886.3,
            8887.98,
            10712015,
            1071202304.0,
            1103
        ],
        [
            20240722,
            8887.98,
            8888.46,
            8892.71,
            8888.46,
            8892.54,
            9401129,
            940113920.0,
            1104
        ],
        [
            20240722,
            8892.54,
            8892.69,
            8897.27,
            8892.69,
            8897.26,
            10061895,
            1006190592.0,
            1105
        ],
        [
            20240722,
            8897.26,
            8897.65,
            8897.65,
            8895.46,
            8896.14,
            8998741,
            899874816.0,
            1106
        ],
        [
            20240722,
            8896.14,
            8896.34,
            8898.38,
            8895.81,
            8898.38,
            8411373,
            841138176.0,
            1107
        ],
        [
            20240722,
            8898.38,
            8899.85,
            8900.08,
            8894.91,
            8895.48,
            12817358,
            1281736704.0,
            1108
        ],
        [
            20240722,
            8895.48,
            8895.22,
            8896.18,
            8893.12,
            8893.12,
            8230164,
            823017472.0,
            1109
        ],
        [
            20240722,
            8893.12,
            8893.07,
            8893.07,
            8887.33,
            8887.33,
            8911740,
            891174912.0,
            1110
        ],
        [
            20240722,
            8887.33,
            8887.55,
            8889.18,
            8885.09,
            8885.4,
            8280956,
            828096512.0,
            1111
        ],
        [
            20240722,
            8885.4,
            8885.3,
            8885.34,
            8883.92,
            8884.34,
            8121703,
            812171264.0,
            1112
        ],
        [
            20240722,
            8884.34,
            8884.62,
            8885.36,
            8883.12,
            8884.13,
            8494441,
            849444864.0,
            1113
        ],
        [
            20240722,
            8884.13,
            8884.03,
            8884.36,
            8879.25,
            8879.48,
            8920095,
            892010496.0,
            1114
        ],
        [
            20240722,
            8879.48,
            8879.17,
            8880.5,
            8878.98,
            8880.5,
            7395236,
            739524608.0,
            1115
        ],
        [
            20240722,
            8880.5,
            8880.47,
            8882.31,
            8880.08,
            8880.08,
            6892576,
            689258496.0,
            1116
        ],
        [
            20240722,
            8880.08,
            8879.62,
            8880.97,
            8879.62,
            8880.97,
            6711202,
            671121408.0,
            1117
        ],
        [
            20240722,
            8880.97,
            8880.94,
            8882.63,
            8880.66,
            8882.63,
            6971217,
            697122816.0,
            1118
        ],
        [
            20240722,
            8882.63,
            8883.42,
            8884.92,
            8883.22,
            8883.35,
            7530730,
            753074176.0,
            1119
        ],
        [
            20240722,
            8883.35,
            8882.73,
            8885.25,
            8882.73,
            8885.25,
            6721690,
            672169984.0,
            1120
        ],
        [
            20240722,
            8885.25,
            8885.62,
            8887.95,
            8885.62,
            8887.86,
            6986618,
            698662912.0,
            1121
        ],
        [
            20240722,
            8887.86,
            8887.86,
            8887.86,
            8884.73,
            8884.73,
            6556212,
            655622144.0,
            1122
        ],
        [
            20240722,
            8884.73,
            8884.67,
            8888.76,
            8884.67,
            8888.58,
            5759127,
            575913984.0,
            1123
        ],
        [
            20240722,
            8888.58,
            8887.95,
            8888.5,
            8887.31,
            8888.09,
            5603974,
            560398336.0,
            1124
        ],
        [
            20240722,
            8888.09,
            8888.28,
            8888.49,
            8886.67,
            8887.04,
            5148334,
            514834432.0,
            1125
        ],
        [
            20240722,
            8887.04,
            8887.75,
            8889.12,
            8887.33,
            8887.92,
            5372959,
            537296896.0,
            1126
        ],
        [
            20240722,
            8887.92,
            8888.04,
            8888.71,
            8886.54,
            8886.68,
            5678849,
            567885824.0,
            1127
        ],
        [
            20240722,
            8886.68,
            8886.38,
            8887.42,
            8885.46,
            8886.69,
            6118267,
            611827712.0,
            1128
        ],
        [
            20240722,
            8886.69,
            8887.08,
            8887.1,
            8884.81,
            8884.81,
            5837935,
            583794688.0,
            1129
        ],
        [
            20240722,
            8884.81,
            8884.14,
            8886.31,
            8884.04,
            8886.31,
            6954016,
            695402496.0,
            1130
        ],
        [
            20240722,
            8886.31,
            8887.95,
            8892.52,
            8886.33,
            8890.51,
            23739588,
            2373959680.0,
            1301
        ],
        [
            20240722,
            8890.51,
            8890.95,
            8890.95,
            8888.73,
            8888.94,
            12172975,
            1217298432.0,
            1302
        ],
        [
            20240722,
            8888.94,
            8888.66,
            8892.55,
            8888.64,
            8891.01,
            10229505,
            1022951424.0,
            1303
        ],
        [
            20240722,
            8891.01,
            8890.63,
            8892.43,
            8889.49,
            8892.11,
            10986116,
            1098612736.0,
            1304
        ],
        [
            20240722,
            8892.11,
            8892.11,
            8892.74,
            8887.97,
            8887.97,
            10851933,
            1085194240.0,
            1305
        ],
        [
            20240722,
            8887.97,
            8887.58,
            8887.69,
            8881.79,
            8883.82,
            13669655,
            1366966272.0,
            1306
        ],
        [
            20240722,
            8883.82,
            8882.87,
            8882.97,
            8878.47,
            8878.73,
            11349845,
            1134985216.0,
            1307
        ],
        [
            20240722,
            8878.73,
            8879.32,
            8879.32,
            8875.75,
            8876.82,
            8450529,
            845053952.0,
            1308
        ],
        [
            20240722,
            8876.82,
            8876.42,
            8876.42,
            8873.45,
            8873.91,
            8044041,
            804405248.0,
            1309
        ],
        [
            20240722,
            8873.91,
            8873.85,
            8879.75,
            8873.85,
            8878.27,
            9710785,
            971079680.0,
            1310
        ],
        [
            20240722,
            8878.27,
            8879.03,
            8879.03,
            8874.45,
            8875.04,
            9122603,
            912261120.0,
            1311
        ],
        [
            20240722,
            8875.04,
            8874.71,
            8874.71,
            8870.76,
            8870.76,
            10257520,
            1025753088.0,
            1312
        ],
        [
            20240722,
            8870.76,
            8870.6,
            8871.56,
            8870.48,
            8871.06,
            8118593,
            811859968.0,
            1313
        ],
        [
            20240722,
            8871.06,
            8871.01,
            8871.88,
            8869.73,
            8869.73,
            7994236,
            799424512.0,
            1314
        ],
        [
            20240722,
            8869.73,
            8870.41,
            8870.41,
            8868.3,
            8870.31,
            8322735,
            832274432.0,
            1315
        ],
        [
            20240722,
            8870.31,
            8868.5,
            8868.5,
            8863.47,
            8863.47,
            10535721,
            1053573120.0,
            1316
        ],
        [
            20240722,
            8863.47,
            8863.31,
            8863.31,
            8860.47,
            8860.47,
            9823510,
            982351872.0,
            1317
        ],
        [
            20240722,
            8860.47,
            8860.23,
            8860.23,
            8856.57,
            8857.78,
            11358692,
            1135869952.0,
            1318
        ],
        [
            20240722,
            8857.78,
            8857.4,
            8858.25,
            8856.45,
            8857.03,
            9441598,
            944160768.0,
            1319
        ],
        [
            20240722,
            8857.03,
            8856.58,
            8856.85,
            8851.95,
            8851.95,
            9557105,
            955711488.0,
            1320
        ],
        [
            20240722,
            8851.95,
            8851.91,
            8853.27,
            8849.71,
            8853.23,
            11264975,
            1126498304.0,
            1321
        ],
        [
            20240722,
            8853.23,
            8853.75,
            8854.84,
            8853.33,
            8854.78,
            7410147,
            741015552.0,
            1322
        ],
        [
            20240722,
            8854.78,
            8854.37,
            8854.98,
            8853.5,
            8854.98,
            7784028,
            778403840.0,
            1323
        ],
        [
            20240722,
            8854.98,
            8854.72,
            8855.62,
            8850.71,
            8851.58,
            8159387,
            815939584.0,
            1324
        ],
        [
            20240722,
            8851.58,
            8851.57,
            8852.89,
            8851.5,
            8852.72,
            6512793,
            651280384.0,
            1325
        ],
        [
            20240722,
            8852.72,
            8851.41,
            8851.69,
            8849.31,
            8849.31,
            7274322,
            727433216.0,
            1326
        ],
        [
            20240722,
            8849.31,
            8847.89,
            8852.31,
            8847.6,
            8851.73,
            9335921,
            933593088.0,
            1327
        ],
        [
            20240722,
            8851.73,
            8851.05,
            8852.03,
            8851.01,
            8851.63,
            6362063,
            636207104.0,
            1328
        ],
        [
            20240722,
            8851.63,
            8851.65,
            8852.32,
            8851.12,
            8852.32,
            6437100,
            643710976.0,
            1329
        ],
        [
            20240722,
            8852.32,
            8852.18,
            8852.18,
            8850.91,
            8851.38,
            6736108,
            673611776.0,
            1330
        ],
        [
            20240722,
            8851.38,
            8851.38,
            8855.44,
            8851.38,
            8855.31,
            8033886,
            803389440.0,
            1331
        ],
        [
            20240722,
            8855.31,
            8856.05,
            8856.11,
            8851.88,
            8853.54,
            8472975,
            847298560.0,
            1332
        ],
        [
            20240722,
            8853.54,
            8853.46,
            8856.74,
            8853.46,
            8855.82,
            7428003,
            742801408.0,
            1333
        ],
        [
            20240722,
            8855.82,
            8855.66,
            8856.68,
            8855.3,
            8855.3,
            6630923,
            663093248.0,
            1334
        ],
        [
            20240722,
            8855.3,
            8855.67,
            8856.45,
            8854.84,
            8856.45,
            7257774,
            725778432.0,
            1335
        ],
        [
            20240722,
            8856.45,
            8855.77,
            8858.02,
            8855.77,
            8858.01,
            6949589,
            694960128.0,
            1336
        ],
        [
            20240722,
            8858.01,
            8857.51,
            8859.22,
            8857.0,
            8858.91,
            6881598,
            688160768.0,
            1337
        ],
        [
            20240722,
            8858.91,
            8859.0,
            8859.0,
            8851.97,
            8852.48,
            9550388,
            955039744.0,
            1338
        ],
        [
            20240722,
            8852.48,
            8852.07,
            8853.75,
            8852.07,
            8852.61,
            7965889,
            796590080.0,
            1339
        ],
        [
            20240722,
            8852.61,
            8852.7,
            8853.22,
            8852.32,
            8852.92,
            7348542,
            734855168.0,
            1340
        ],
        [
            20240722,
            8852.92,
            8852.36,
            8852.8,
            8849.92,
            8850.42,
            7944429,
            794443776.0,
            1341
        ],
        [
            20240722,
            8850.42,
            8850.01,
            8850.51,
            8848.66,
            8849.05,
            7584144,
            758415360.0,
            1342
        ],
        [
            20240722,
            8849.05,
            8849.0,
            8849.65,
            8848.49,
            8849.46,
            7518936,
            751894528.0,
            1343
        ],
        [
            20240722,
            8849.46,
            8849.21,
            8849.56,
            8848.27,
            8848.92,
            6778380,
            677838848.0,
            1344
        ],
        [
            20240722,
            8848.92,
            8848.91,
            8850.86,
            8848.81,
            8850.8,
            6960570,
            696057856.0,
            1345
        ],
        [
            20240722,
            8850.8,
            8851.45,
            8851.76,
            8849.07,
            8849.07,
            7247125,
            724713472.0,
            1346
        ],
        [
            20240722,
            8849.07,
            8849.94,
            8850.25,
            8849.0,
            8849.28,
            6962372,
            696238080.0,
            1347
        ],
        [
            20240722,
            8849.28,
            8848.87,
            8854.29,
            8848.48,
            8853.81,
            8426118,
            842612736.0,
            1348
        ],
        [
            20240722,
            8853.81,
            8853.2,
            8853.33,
            8849.95,
            8851.19,
            6950903,
            695091200.0,
            1349
        ],
        [
            20240722,
            8851.19,
            8851.0,
            8851.19,
            8845.37,
            8845.37,
            10067467,
            1006747648.0,
            1350
        ],
        [
            20240722,
            8845.37,
            8844.9,
            8846.57,
            8844.42,
            8846.57,
            8836700,
            883671040.0,
            1351
        ],
        [
            20240722,
            8846.57,
            8846.14,
            8846.64,
            8844.83,
            8845.16,
            6684334,
            668434432.0,
            1352
        ],
        [
            20240722,
            8845.16,
            8845.08,
            8846.41,
            8844.85,
            8845.81,
            6130064,
            613007360.0,
            1353
        ],
        [
            20240722,
            8845.81,
            8845.84,
            8846.57,
            8845.29,
            8845.47,
            6046997,
            604700672.0,
            1354
        ],
        [
            20240722,
            8845.47,
            8845.29,
            8845.6,
            8841.44,
            8842.5,
            8628949,
            862896128.0,
            1355
        ],
        [
            20240722,
            8842.5,
            8842.11,
            8842.29,
            8837.91,
            8837.91,
            11637216,
            1163722752.0,
            1356
        ],
        [
            20240722,
            8837.91,
            8837.77,
            8837.77,
            8835.93,
            8836.5,
            9204193,
            920420352.0,
            1357
        ],
        [
            20240722,
            8836.5,
            8836.26,
            8837.38,
            8836.25,
            8836.25,
            8183799,
            818380800.0,
            1358
        ],
        [
            20240722,
            8836.25,
            8836.22,
            8837.58,
            8835.66,
            8835.66,
            8015207,
            801521664.0,
            1359
        ],
        [
            20240722,
            8835.66,
            8836.25,
            8836.25,
            8830.87,
            8830.91,
            12831938,
            1283194880.0,
            1400
        ],
        [
            20240722,
            8830.91,
            8830.21,
            8830.21,
            8824.22,
            8824.22,
            15021823,
            1502183424.0,
            1401
        ],
        [
            20240722,
            8824.22,
            8823.96,
            8828.9,
            8823.78,
            8828.51,
            12542924,
            1254293504.0,
            1402
        ],
        [
            20240722,
            8828.51,
            8829.13,
            8831.21,
            8829.13,
            8830.98,
            9028885,
            902889472.0,
            1403
        ],
        [
            20240722,
            8830.98,
            8831.46,
            8837.18,
            8831.43,
            8837.18,
            8092704,
            809271296.0,
            1404
        ],
        [
            20240722,
            8837.18,
            8837.28,
            8843.34,
            8837.04,
            8837.93,
            11206319,
            1120632832.0,
            1405
        ],
        [
            20240722,
            8837.93,
            8837.45,
            8839.48,
            8836.79,
            8839.48,
            6659432,
            665944064.0,
            1406
        ],
        [
            20240722,
            8839.48,
            8839.33,
            8840.11,
            8835.11,
            8835.47,
            8326010,
            832602112.0,
            1407
        ],
        [
            20240722,
            8835.47,
            8835.03,
            8835.97,
            8834.58,
            8835.44,
            6209527,
            620953600.0,
            1408
        ],
        [
            20240722,
            8835.44,
            8835.75,
            8837.07,
            8835.65,
            8836.67,
            5663939,
            566394880.0,
            1409
        ],
        [
            20240722,
            8836.67,
            8836.6,
            8841.66,
            8836.6,
            8841.66,
            7220089,
            722010112.0,
            1410
        ],
        [
            20240722,
            8841.66,
            8842.6,
            8847.41,
            8842.6,
            8845.39,
            9161922,
            916193280.0,
            1411
        ],
        [
            20240722,
            8845.39,
            8845.05,
            8845.15,
            8842.79,
            8842.79,
            7074600,
            707461120.0,
            1412
        ],
        [
            20240722,
            8842.79,
            8843.19,
            8845.62,
            8843.19,
            8845.15,
            6117449,
            611745792.0,
            1413
        ],
        [
            20240722,
            8845.15,
            8844.99,
            8844.99,
            8838.19,
            8838.19,
            7854152,
            785416192.0,
            1414
        ],
        [
            20240722,
            8838.19,
            8837.49,
            8837.71,
            8835.9,
            8837.44,
            7477975,
            747798528.0,
            1415
        ],
        [
            20240722,
            8837.44,
            8837.27,
            8840.17,
            8837.27,
            8840.17,
            6519184,
            651919360.0,
            1416
        ],
        [
            20240722,
            8840.17,
            8839.78,
            8854.25,
            8839.78,
            8853.72,
            11953757,
            1195376640.0,
            1417
        ],
        [
            20240722,
            8853.72,
            8851.58,
            8855.28,
            8851.27,
            8852.99,
            8357140,
            835715072.0,
            1418
        ],
        [
            20240722,
            8852.99,
            8854.43,
            8857.68,
            8854.43,
            8856.9,
            7538270,
            753827840.0,
            1419
        ],
        [
            20240722,
            8856.9,
            8856.49,
            8856.49,
            8849.43,
            8852.04,
            7916414,
            791642112.0,
            1420
        ],
        [
            20240722,
            8852.04,
            8852.68,
            8855.38,
            8851.44,
            8854.45,
            6476912,
            647692288.0,
            1421
        ],
        [
            20240722,
            8854.45,
            8854.99,
            8855.56,
            8850.88,
            8851.53,
            6744625,
            674463744.0,
            1422
        ],
        [
            20240722,
            8851.53,
            8852.08,
            8852.08,
            8849.32,
            8850.5,
            5831057,
            583106560.0,
            1423
        ],
        [
            20240722,
            8850.5,
            8850.12,
            8850.98,
            8848.93,
            8848.93,
            6034546,
            603455488.0,
            1424
        ],
        [
            20240722,
            8848.93,
            8848.45,
            8854.95,
            8847.9,
            8854.95,
            7307909,
            730791936.0,
            1425
        ],
        [
            20240722,
            8854.95,
            8855.43,
            8855.63,
            8850.89,
            8850.89,
            6898312,
            689831936.0,
            1426
        ],
        [
            20240722,
            8850.89,
            8851.03,
            8851.48,
            8846.16,
            8846.16,
            7332811,
            733282304.0,
            1427
        ],
        [
            20240722,
            8846.16,
            8845.75,
            8850.14,
            8845.75,
            8850.0,
            7050026,
            705003520.0,
            1428
        ],
        [
            20240722,
            8850.0,
            8849.84,
            8852.59,
            8849.58,
            8852.59,
            6387784,
            638779392.0,
            1429
        ],
        [
            20240722,
            8852.59,
            8851.99,
            8856.7,
            8851.99,
            8856.28,
            8462982,
            846299136.0,
            1430
        ],
        [
            20240722,
            8856.28,
            8855.56,
            8859.92,
            8855.17,
            8859.92,
            8830311,
            883032064.0,
            1431
        ],
        [
            20240722,
            8859.92,
            8859.33,
            8865.0,
            8859.33,
            8864.92,
            10004716,
            1000472576.0,
            1432
        ],
        [
            20240722,
            8864.92,
            8864.56,
            8865.92,
            8861.97,
            8864.39,
            10242939,
            1024294912.0,
            1433
        ],
        [
            20240722,
            8864.39,
            8864.98,
            8869.2,
            8863.25,
            8867.48,
            9928367,
            992837632.0,
            1434
        ],
        [
            20240722,
            8867.48,
            8868.28,
            8872.82,
            8867.17,
            8872.13,
            10276034,
            1027604480.0,
            1435
        ],
        [
            20240722,
            8872.13,
            8872.55,
            8876.57,
            8871.69,
            8876.57,
            11121778,
            1112178688.0,
            1436
        ],
        [
            20240722,
            8876.57,
            8876.0,
            8877.09,
            8873.0,
            8876.04,
            10686946,
            1068695552.0,
            1437
        ],
        [
            20240722,
            8876.04,
            8875.59,
            8876.45,
            8874.08,
            8876.45,
            10316014,
            1031602176.0,
            1438
        ],
        [
            20240722,
            8876.45,
            8875.3,
            8879.31,
            8873.81,
            8879.31,
            9991936,
            999194624.0,
            1439
        ],
        [
            20240722,
            8879.31,
            8878.41,
            8882.66,
            8877.99,
            8880.84,
            13556439,
            1355644928.0,
            1440
        ],
        [
            20240722,
            8880.84,
            8880.23,
            8880.23,
            8875.16,
            8878.29,
            13242523,
            1324253184.0,
            1441
        ],
        [
            20240722,
            8878.29,
            8878.9,
            8880.28,
            8875.13,
            8876.29,
            11806300,
            1180631040.0,
            1442
        ],
        [
            20240722,
            8876.29,
            8875.87,
            8875.87,
            8866.61,
            8868.03,
            13791385,
            1379139584.0,
            1443
        ],
        [
            20240722,
            8868.03,
            8868.91,
            8870.1,
            8867.38,
            8867.71,
            11413411,
            1141342208.0,
            1444
        ],
        [
            20240722,
            8867.71,
            8867.49,
            8867.49,
            8862.58,
            8862.58,
            11422915,
            1142292480.0,
            1445
        ],
        [
            20240722,
            8862.58,
            8862.95,
            8872.95,
            8862.68,
            8872.95,
            13908368,
            1390837760.0,
            1446
        ],
        [
            20240722,
            8872.95,
            8873.16,
            8878.24,
            8870.22,
            8878.04,
            15182388,
            1518239744.0,
            1447
        ],
        [
            20240722,
            8878.04,
            8877.36,
            8878.5,
            8873.88,
            8876.73,
            13508271,
            1350828032.0,
            1448
        ],
        [
            20240722,
            8876.73,
            8875.93,
            8878.07,
            8875.25,
            8877.84,
            13502372,
            1350238208.0,
            1449
        ],
        [
            20240722,
            8877.84,
            8877.77,
            8880.14,
            8877.77,
            8877.87,
            14702663,
            1470267392.0,
            1450
        ],
        [
            20240722,
            8877.87,
            8878.58,
            8879.04,
            8875.01,
            8876.63,
            16683818,
            1668382720.0,
            1451
        ],
        [
            20240722,
            8876.63,
            8875.63,
            8876.05,
            8872.09,
            8872.28,
            17209417,
            1720942592.0,
            1452
        ],
        [
            20240722,
            8872.28,
            8871.98,
            8873.92,
            8870.98,
            8870.98,
            16510803,
            1651081216.0,
            1453
        ],
        [
            20240722,
            8870.98,
            8871.32,
            8872.81,
            8869.61,
            8869.61,
            18502112,
            1850212352.0,
            1454
        ],
        [
            20240722,
            8869.61,
            8870.04,
            8872.72,
            8870.04,
            8871.7,
            21794316,
            2179432448.0,
            1455
        ],
        [
            20240722,
            8871.7,
            8871.55,
            8872.86,
            8870.43,
            8871.95,
            23847231,
            2384723968.0,
            1456
        ],
        [
            20240722,
            8871.95,
            8870.78,
            8872.72,
            8870.18,
            8871.27,
            27433688,
            2743369728.0,
            1457
        ],
        [
            20240722,
            8871.27,
            8871.74,
            8871.74,
            8871.74,
            8871.74,
            2258369,
            225837056.0,
            1458
        ],
        [
            20240722,
            8871.74,
            8871.74,
            8871.74,
            8871.74,
            8871.74,
            0,
            0.0,
            1459
        ],
        [
            20240722,
            8871.74,
            8869.82,
            8869.82,
            8869.82,
            8869.82,
            45494763,
            4549476352.0,
            1500
        ],
        [
            20240723,
            8869.82,
            8862.94,
            8862.94,
            8846.95,
            8846.95,
            120711537,
            12071154688.0,
            931
        ],
        [
            20240723,
            8846.95,
            8846.44,
            8846.44,
            8837.26,
            8838.76,
            55491565,
            5549157376.0,
            932
        ],
        [
            20240723,
            8838.76,
            8840.08,
            8841.29,
            8838.13,
            8840.45,
            48946474,
            4894648320.0,
            933
        ],
        [
            20240723,
            8840.45,
            8840.34,
            8841.13,
            8837.98,
            8839.49,
            49124076,
            4912408576.0,
            934
        ],
        [
            20240723,
            8839.49,
            8839.72,
            8839.72,
            8833.68,
            8833.68,
            41792728,
            4179273728.0,
            935
        ],
        [
            20240723,
            8833.68,
            8833.79,
            8833.79,
            8826.77,
            8827.0,
            40312185,
            4031219712.0,
            936
        ],
        [
            20240723,
            8827.0,
            8826.21,
            8830.59,
            8825.8,
            8827.44,
            37387049,
            3738705920.0,
            937
        ],
        [
            20240723,
            8827.44,
            8828.3,
            8828.3,
            8822.61,
            8822.61,
            37914612,
            3791462400.0,
            938
        ],
        [
            20240723,
            8822.61,
            8823.31,
            8824.56,
            8821.51,
            8822.58,
            36778301,
            3677831168.0,
            939
        ],
        [
            20240723,
            8822.58,
            8822.68,
            8829.8,
            8822.68,
            8826.78,
            32959396,
            3295940608.0,
            940
        ],
        [
            20240723,
            8826.78,
            8827.72,
            8832.42,
            8827.72,
            8828.78,
            30350818,
            3035082752.0,
            941
        ],
        [
            20240723,
            8828.78,
            8829.81,
            8829.81,
            8825.68,
            8825.68,
            30842053,
            3084206080.0,
            942
        ],
        [
            20240723,
            8825.68,
            8823.69,
            8823.69,
            8819.54,
            8822.64,
            28280699,
            2828070912.0,
            943
        ],
        [
            20240723,
            8822.64,
            8824.6,
            8826.55,
            8820.96,
            8821.79,
            26455972,
            2645598208.0,
            944
        ],
        [
            20240723,
            8821.79,
            8821.52,
            8821.52,
            8816.33,
            8817.57,
            25779395,
            2577940480.0,
            945
        ],
        [
            20240723,
            8817.57,
            8816.88,
            8816.88,
            8812.24,
            8814.33,
            24156600,
            2415661056.0,
            946
        ],
        [
            20240723,
            8814.33,
            8813.34,
            8815.3,
            8812.02,
            8814.23,
            23861240,
            2386124800.0,
            947
        ],
        [
            20240723,
            8814.23,
            8814.96,
            8815.12,
            8810.92,
            8813.32,
            28974111,
            2897412096.0,
            948
        ],
        [
            20240723,
            8813.32,
            8815.64,
            8816.8,
            8809.97,
            8810.13,
            24932096,
            2493210624.0,
            949
        ],
        [
            20240723,
            8810.13,
            8809.68,
            8809.68,
            8802.03,
            8802.04,
            28667156,
            2866716672.0,
            950
        ],
        [
            20240723,
            8802.04,
            8802.49,
            8802.9,
            8796.65,
            8797.24,
            26712463,
            2671247360.0,
            951
        ],
        [
            20240723,
            8797.24,
            8797.63,
            8804.2,
            8796.8,
            8804.2,
            24331132,
            2433114112.0,
            952
        ],
        [
            20240723,
            8804.2,
            8801.48,
            8801.48,
            8797.89,
            8798.03,
            21698553,
            2169856000.0,
            953
        ],
        [
            20240723,
            8798.03,
            8797.65,
            8797.65,
            8791.4,
            8796.25,
            27694194,
            2769420288.0,
            954
        ],
        [
            20240723,
            8796.25,
            8796.27,
            8796.27,
            8792.97,
            8795.59,
            20789403,
            2078941184.0,
            955
        ],
        [
            20240723,
            8795.59,
            8794.32,
            8795.57,
            8789.17,
            8790.58,
            21000263,
            2100027392.0,
            956
        ],
        [
            20240723,
            8790.58,
            8790.83,
            8792.35,
            8789.88,
            8789.88,
            18376940,
            1837694976.0,
            957
        ],
        [
            20240723,
            8789.88,
            8790.24,
            8790.24,
            8784.87,
            8784.87,
            20020502,
            2002051072.0,
            958
        ],
        [
            20240723,
            8784.87,
            8784.43,
            8790.67,
            8784.43,
            8787.51,
            19700606,
            1970061312.0,
            959
        ],
        [
            20240723,
            8787.51,
            8786.81,
            8786.81,
            8782.65,
            8782.97,
            21186468,
            2118647808.0,
            1000
        ],
        [
            20240723,
            8782.97,
            8782.22,
            8782.22,
            8776.04,
            8776.04,
            26207672,
            2620768256.0,
            1001
        ],
        [
            20240723,
            8776.04,
            8775.44,
            8775.44,
            8771.11,
            8771.11,
            23450574,
            2345058304.0,
            1002
        ],
        [
            20240723,
            8771.11,
            8770.72,
            8771.92,
            8768.73,
            8771.72,
            20674960,
            2067496960.0,
            1003
        ],
        [
            20240723,
            8771.72,
            8771.89,
            8772.39,
            8767.49,
            8767.49,
            19810130,
            1981014016.0,
            1004
        ],
        [
            20240723,
            8767.49,
            8767.76,
            8767.76,
            8764.81,
            8767.08,
            18321237,
            1832124416.0,
            1005
        ],
        [
            20240723,
            8767.08,
            8767.14,
            8767.19,
            8762.5,
            8763.11,
            19577642,
            1957765120.0,
            1006
        ],
        [
            20240723,
            8763.11,
            8763.43,
            8772.62,
            8763.43,
            8771.22,
            23457784,
            2345779200.0,
            1007
        ],
        [
            20240723,
            8771.22,
            8771.87,
            8771.87,
            8762.31,
            8762.31,
            19057696,
            1905770496.0,
            1008
        ],
        [
            20240723,
            8762.31,
            8762.03,
            8762.09,
            8759.48,
            8759.96,
            15521781,
            1552179200.0,
            1009
        ],
        [
            20240723,
            8759.96,
            8759.65,
            8769.76,
            8759.65,
            8768.85,
            17851996,
            1785200640.0,
            1010
        ],
        [
            20240723,
            8768.85,
            8768.86,
            8768.86,
            8765.13,
            8765.64,
            16635813,
            1663582208.0,
            1011
        ],
        [
            20240723,
            8765.64,
            8765.3,
            8765.3,
            8761.51,
            8761.51,
            16060733,
            1606074368.0,
            1012
        ],
        [
            20240723,
            8761.51,
            8760.4,
            8760.4,
            8756.54,
            8756.94,
            17399142,
            1739915264.0,
            1013
        ],
        [
            20240723,
            8756.94,
            8756.0,
            8758.15,
            8755.38,
            8756.89,
            16755334,
            1675534336.0,
            1014
        ],
        [
            20240723,
            8756.89,
            8756.62,
            8759.95,
            8756.44,
            8756.63,
            16842250,
            1684226048.0,
            1015
        ],
        [
            20240723,
            8756.63,
            8756.99,
            8756.99,
            8753.35,
            8753.41,
            17230389,
            1723039744.0,
            1016
        ],
        [
            20240723,
            8753.41,
            8752.86,
            8753.07,
            8750.18,
            8750.18,
            16000033,
            1600004096.0,
            1017
        ],
        [
            20240723,
            8750.18,
            8749.23,
            8755.28,
            8749.23,
            8753.02,
            17300676,
            1730068480.0,
            1018
        ],
        [
            20240723,
            8753.02,
            8753.38,
            8753.38,
            8750.07,
            8750.07,
            15424215,
            1542422528.0,
            1019
        ],
        [
            20240723,
            8750.07,
            8750.32,
            8757.25,
            8749.89,
            8755.63,
            16469434,
            1646944256.0,
            1020
        ],
        [
            20240723,
            8755.63,
            8755.69,
            8760.15,
            8755.47,
            8756.19,
            16434783,
            1643479040.0,
            1021
        ],
        [
            20240723,
            8756.19,
            8756.13,
            8757.17,
            8754.49,
            8754.71,
            12070739,
            1207074816.0,
            1022
        ],
        [
            20240723,
            8754.71,
            8754.66,
            8754.68,
            8750.98,
            8751.54,
            13169451,
            1316945920.0,
            1023
        ],
        [
            20240723,
            8751.54,
            8751.48,
            8752.84,
            8750.78,
            8752.04,
            12408412,
            1240842240.0,
            1024
        ],
        [
            20240723,
            8752.04,
            8752.04,
            8758.89,
            8752.04,
            8758.89,
            13253173,
            1325318144.0,
            1025
        ],
        [
            20240723,
            8758.89,
            8758.52,
            8761.89,
            8758.27,
            8760.74,
            11642298,
            1164230656.0,
            1026
        ],
        [
            20240723,
            8760.74,
            8761.25,
            8761.52,
            8757.45,
            8761.01,
            11718317,
            1171832832.0,
            1027
        ],
        [
            20240723,
            8761.01,
            8760.07,
            8760.07,
            8756.59,
            8759.14,
            12175924,
            1217593344.0,
            1028
        ],
        [
            20240723,
            8759.14,
            8759.26,
            8759.26,
            8753.57,
            8753.57,
            10624196,
            1062420480.0,
            1029
        ],
        [
            20240723,
            8753.57,
            8753.08,
            8753.08,
            8750.13,
            8750.96,
            13832182,
            1383219200.0,
            1030
        ],
        [
            20240723,
            8750.96,
            8751.12,
            8751.12,
            8746.81,
            8746.81,
            12443148,
            1244315648.0,
            1031
        ],
        [
            20240723,
            8746.81,
            8746.88,
            8747.23,
            8745.02,
            8745.21,
            11586428,
            1158643712.0,
            1032
        ],
        [
            20240723,
            8745.21,
            8745.07,
            8754.92,
            8745.07,
            8753.74,
            12508190,
            1250820096.0,
            1033
        ],
        [
            20240723,
            8753.74,
            8753.57,
            8756.37,
            8752.67,
            8755.08,
            9594131,
            959414272.0,
            1034
        ],
        [
            20240723,
            8755.08,
            8755.82,
            8758.09,
            8755.82,
            8756.3,
            10011927,
            1001193472.0,
            1035
        ],
        [
            20240723,
            8756.3,
            8756.04,
            8761.26,
            8754.95,
            8760.37,
            14138235,
            1413824512.0,
            1036
        ],
        [
            20240723,
            8760.37,
            8760.81,
            8760.81,
            8756.81,
            8757.5,
            12006022,
            1200603136.0,
            1037
        ],
        [
            20240723,
            8757.5,
            8756.98,
            8757.38,
            8756.53,
            8756.84,
            10224097,
            1022410752.0,
            1038
        ],
        [
            20240723,
            8756.84,
            8757.45,
            8760.23,
            8757.45,
            8758.6,
            11320187,
            1132019712.0,
            1039
        ],
        [
            20240723,
            8758.6,
            8758.68,
            8759.4,
            8757.96,
            8759.4,
            9768458,
            976846848.0,
            1040
        ],
        [
            20240723,
            8759.4,
            8759.72,
            8759.76,
            8757.18,
            8757.18,
            10379420,
            1037942784.0,
            1041
        ],
        [
            20240723,
            8757.18,
            8757.1,
            8759.08,
            8756.31,
            8759.08,
            10458716,
            1045872640.0,
            1042
        ],
        [
            20240723,
            8759.08,
            8758.98,
            8761.67,
            8758.98,
            8761.67,
            10208860,
            1020887040.0,
            1043
        ],
        [
            20240723,
            8761.67,
            8762.02,
            8762.02,
            8756.87,
            8757.29,
            11654914,
            1165492224.0,
            1044
        ],
        [
            20240723,
            8757.29,
            8756.69,
            8756.69,
            8753.16,
            8753.58,
            13300686,
            1330069504.0,
            1045
        ],
        [
            20240723,
            8753.58,
            8753.35,
            8755.33,
            8752.94,
            8754.5,
            10557675,
            1055768576.0,
            1046
        ],
        [
            20240723,
            8754.5,
            8753.75,
            8754.43,
            8749.08,
            8749.55,
            12982835,
            1298284544.0,
            1047
        ],
        [
            20240723,
            8749.55,
            8749.02,
            8749.94,
            8748.32,
            8748.32,
            9775010,
            977502208.0,
            1048
        ],
        [
            20240723,
            8748.32,
            8748.27,
            8748.74,
            8747.18,
            8747.87,
            9361972,
            936198144.0,
            1049
        ],
        [
            20240723,
            8747.87,
            8747.96,
            8750.6,
            8747.4,
            8750.6,
            9186829,
            918683648.0,
            1050
        ],
        [
            20240723,
            8750.6,
            8751.51,
            8753.86,
            8750.37,
            8751.8,
            12984965,
            1298497536.0,
            1051
        ],
        [
            20240723,
            8751.8,
            8751.37,
            8751.81,
            8746.94,
            8747.01,
            10323711,
            1032372224.0,
            1052
        ],
        [
            20240723,
            8747.01,
            8746.32,
            8746.46,
            8742.0,
            8742.0,
            13064429,
            1306443776.0,
            1053
        ],
        [
            20240723,
            8742.0,
            8742.58,
            8742.58,
            8738.62,
            8739.41,
            14634014,
            1463402496.0,
            1054
        ],
        [
            20240723,
            8739.41,
            8740.1,
            8751.11,
            8739.67,
            8750.99,
            13213195,
            1321320448.0,
            1055
        ],
        [
            20240723,
            8750.99,
            8750.86,
            8753.25,
            8748.99,
            8748.99,
            8081726,
            808173568.0,
            1056
        ],
        [
            20240723,
            8748.99,
            8749.14,
            8750.16,
            8749.14,
            8750.1,
            7568415,
            756842496.0,
            1057
        ],
        [
            20240723,
            8750.1,
            8751.41,
            8754.65,
            8751.41,
            8752.77,
            9724389,
            972439552.0,
            1058
        ],
        [
            20240723,
            8752.77,
            8752.95,
            8753.57,
            8747.77,
            8747.77,
            7952457,
            795246592.0,
            1059
        ],
        [
            20240723,
            8747.77,
            8747.18,
            8747.18,
            8742.02,
            8742.55,
            9778290,
            977829888.0,
            1100
        ],
        [
            20240723,
            8742.55,
            8742.21,
            8742.21,
            8739.35,
            8739.9,
            9293161,
            929316864.0,
            1101
        ],
        [
            20240723,
            8739.9,
            8739.79,
            8740.16,
            8736.35,
            8736.35,
            9457163,
            945717248.0,
            1102
        ],
        [
            20240723,
            8736.35,
            8736.27,
            8736.44,
            8734.72,
            8734.99,
            9569884,
            956989440.0,
            1103
        ],
        [
            20240723,
            8734.99,
            8735.22,
            8742.06,
            8734.37,
            8741.1,
            10078610,
            1007861760.0,
            1104
        ],
        [
            20240723,
            8741.1,
            8741.39,
            8741.71,
            8739.39,
            8740.35,
            7011521,
            701153280.0,
            1105
        ],
        [
            20240723,
            8740.35,
            8739.83,
            8739.83,
            8737.16,
            8737.16,
            7305122,
            730513408.0,
            1106
        ],
        [
            20240723,
            8737.16,
            8736.93,
            8741.21,
            8736.51,
            8739.64,
            8307169,
            830717952.0,
            1107
        ],
        [
            20240723,
            8739.64,
            8739.69,
            8739.69,
            8737.55,
            8737.97,
            7363122,
            736313344.0,
            1108
        ],
        [
            20240723,
            8737.97,
            8737.79,
            8737.79,
            8734.89,
            8735.75,
            9176176,
            917618688.0,
            1109
        ],
        [
            20240723,
            8735.75,
            8735.49,
            8737.48,
            8734.73,
            8737.28,
            8216565,
            821657600.0,
            1110
        ],
        [
            20240723,
            8737.28,
            8737.38,
            8738.3,
            8734.9,
            8734.9,
            7321510,
            732151808.0,
            1111
        ],
        [
            20240723,
            8734.9,
            8734.97,
            8734.99,
            8733.22,
            8734.02,
            8020614,
            802062336.0,
            1112
        ],
        [
            20240723,
            8734.02,
            8734.42,
            8734.47,
            8731.31,
            8731.6,
            8241798,
            824180736.0,
            1113
        ],
        [
            20240723,
            8731.6,
            8733.09,
            8734.4,
            8732.41,
            8732.88,
            7944102,
            794411008.0,
            1114
        ],
        [
            20240723,
            8732.88,
            8733.18,
            8733.18,
            8730.39,
            8731.07,
            8246386,
            824639488.0,
            1115
        ],
        [
            20240723,
            8731.07,
            8731.8,
            8731.8,
            8729.2,
            8729.2,
            8553750,
            855375872.0,
            1116
        ],
        [
            20240723,
            8729.2,
            8729.7,
            8729.7,
            8727.49,
            8729.02,
            8842434,
            884244480.0,
            1117
        ],
        [
            20240723,
            8729.02,
            8728.55,
            8729.18,
            8725.08,
            8725.08,
            8166433,
            816644096.0,
            1118
        ],
        [
            20240723,
            8725.08,
            8725.11,
            8726.41,
            8725.11,
            8726.41,
            7904615,
            790462464.0,
            1119
        ],
        [
            20240723,
            8726.41,
            8726.36,
            8729.98,
            8725.39,
            8729.48,
            8369266,
            836927488.0,
            1120
        ],
        [
            20240723,
            8729.48,
            8729.07,
            8733.89,
            8729.07,
            8732.77,
            7288249,
            728825856.0,
            1121
        ],
        [
            20240723,
            8732.77,
            8733.71,
            8733.71,
            8729.38,
            8730.51,
            6267034,
            626704384.0,
            1122
        ],
        [
            20240723,
            8730.51,
            8730.31,
            8731.24,
            8729.92,
            8729.92,
            5448491,
            544849920.0,
            1123
        ],
        [
            20240723,
            8729.92,
            8730.13,
            8730.13,
            8728.66,
            8729.02,
            5356412,
            535642112.0,
            1124
        ],
        [
            20240723,
            8729.02,
            8729.12,
            8729.44,
            8726.83,
            8727.01,
            5955410,
            595542016.0,
            1125
        ],
        [
            20240723,
            8727.01,
            8727.39,
            8730.08,
            8727.39,
            8729.1,
            6186262,
            618627072.0,
            1126
        ],
        [
            20240723,
            8729.1,
            8729.41,
            8729.52,
            8728.04,
            8728.87,
            5562850,
            556285952.0,
            1127
        ],
        [
            20240723,
            8728.87,
            8728.19,
            8730.5,
            8728.19,
            8730.5,
            5821062,
            582107136.0,
            1128
        ],
        [
            20240723,
            8730.5,
            8730.45,
            8730.45,
            8726.88,
            8727.04,
            6346333,
            634634240.0,
            1129
        ],
        [
            20240723,
            8727.04,
            8726.92,
            8728.96,
            8726.85,
            8728.48,
            6666804,
            666681344.0,
            1130
        ],
        [
            20240723,
            8728.48,
            8728.3,
            8732.35,
            8727.19,
            8729.96,
            20876157,
            2087616512.0,
            1301
        ],
        [
            20240723,
            8729.96,
            8729.99,
            8729.99,
            8727.74,
            8729.2,
            11131444,
            1113145344.0,
            1302
        ],
        [
            20240723,
            8729.2,
            8729.45,
            8729.53,
            8726.13,
            8726.53,
            14215405,
            1421541376.0,
            1303
        ],
        [
            20240723,
            8726.53,
            8726.32,
            8726.32,
            8723.64,
            8724.29,
            11122104,
            1112211456.0,
            1304
        ],
        [
            20240723,
            8724.29,
            8724.45,
            8724.45,
            8721.09,
            8721.09,
            9791888,
            979189760.0,
            1305
        ],
        [
            20240723,
            8721.09,
            8721.13,
            8722.81,
            8719.78,
            8719.78,
            10526876,
            1052688384.0,
            1306
        ],
        [
            20240723,
            8719.78,
            8720.29,
            8731.64,
            8720.29,
            8731.16,
            11487140,
            1148715008.0,
            1307
        ],
        [
            20240723,
            8731.16,
            8731.33,
            8736.16,
            8730.13,
            8736.16,
            8622726,
            862273536.0,
            1308
        ],
        [
            20240723,
            8736.16,
            8736.36,
            8737.54,
            8734.85,
            8734.9,
            8007670,
            800768000.0,
            1309
        ],
        [
            20240723,
            8734.9,
            8734.5,
            8734.55,
            8730.64,
            8730.64,
            7070178,
            707018752.0,
            1310
        ],
        [
            20240723,
            8730.64,
            8730.07,
            8730.07,
            8725.72,
            8725.72,
            9016269,
            901627904.0,
            1311
        ],
        [
            20240723,
            8725.72,
            8725.81,
            8725.81,
            8723.26,
            8723.83,
            7839571,
            783958016.0,
            1312
        ],
        [
            20240723,
            8723.83,
            8723.99,
            8724.33,
            8722.63,
            8722.71,
            8556533,
            855654400.0,
            1313
        ],
        [
            20240723,
            8722.71,
            8723.37,
            8723.37,
            8720.12,
            8720.12,
            8599952,
            859996160.0,
            1314
        ],
        [
            20240723,
            8720.12,
            8720.05,
            8720.05,
            8717.08,
            8717.91,
            10174781,
            1017479168.0,
            1315
        ],
        [
            20240723,
            8717.91,
            8717.58,
            8717.6,
            8715.26,
            8715.26,
            10102038,
            1010204672.0,
            1316
        ],
        [
            20240723,
            8715.26,
            8715.15,
            8715.39,
            8714.25,
            8715.27,
            9167002,
            916701184.0,
            1317
        ],
        [
            20240723,
            8715.27,
            8714.47,
            8718.17,
            8713.89,
            8718.17,
            9548586,
            954859520.0,
            1318
        ],
        [
            20240723,
            8718.17,
            8717.75,
            8718.1,
            8715.58,
            8716.25,
            8713986,
            871399424.0,
            1319
        ],
        [
            20240723,
            8716.25,
            8715.49,
            8715.77,
            8714.16,
            8714.39,
            8927140,
            892715008.0,
            1320
        ],
        [
            20240723,
            8714.39,
            8713.82,
            8715.79,
            8713.54,
            8715.55,
            10217706,
            1021771776.0,
            1321
        ],
        [
            20240723,
            8715.55,
            8715.21,
            8715.21,
            8710.2,
            8710.86,
            10017167,
            1001717760.0,
            1322
        ],
        [
            20240723,
            8710.86,
            8711.19,
            8712.2,
            8710.05,
            8712.2,
            9300532,
            930054144.0,
            1323
        ],
        [
            20240723,
            8712.2,
            8713.09,
            8725.56,
            8713.08,
            8723.93,
            14555699,
            1455570944.0,
            1324
        ],
        [
            20240723,
            8723.93,
            8723.7,
            8723.7,
            8717.67,
            8718.5,
            8179702,
            817971200.0,
            1325
        ],
        [
            20240723,
            8718.5,
            8717.98,
            8718.21,
            8713.56,
            8713.56,
            8394823,
            839483392.0,
            1326
        ],
        [
            20240723,
            8713.56,
            8712.9,
            8713.33,
            8712.0,
            8712.71,
            6574725,
            657473536.0,
            1327
        ],
        [
            20240723,
            8712.71,
            8712.9,
            8718.81,
            8712.85,
            8716.77,
            8597822,
            859783168.0,
            1328
        ],
        [
            20240723,
            8716.77,
            8716.44,
            8717.18,
            8714.28,
            8714.5,
            7020371,
            702038016.0,
            1329
        ],
        [
            20240723,
            8714.5,
            8714.71,
            8714.71,
            8713.33,
            8713.66,
            7130799,
            713080832.0,
            1330
        ],
        [
            20240723,
            8713.66,
            8713.45,
            8716.37,
            8712.93,
            8714.54,
            8010130,
            801013760.0,
            1331
        ],
        [
            20240723,
            8714.54,
            8714.05,
            8714.05,
            8709.57,
            8710.2,
            9999968,
            999997440.0,
            1332
        ],
        [
            20240723,
            8710.2,
            8710.69,
            8711.4,
            8707.55,
            8707.55,
            10738393,
            1073840128.0,
            1333
        ],
        [
            20240723,
            8707.55,
            8708.01,
            8713.2,
            8707.83,
            8712.42,
            11539081,
            1153908736.0,
            1334
        ],
        [
            20240723,
            8712.42,
            8712.0,
            8712.0,
            8709.73,
            8709.81,
            7926569,
            792657920.0,
            1335
        ],
        [
            20240723,
            8709.81,
            8709.58,
            8710.06,
            8706.43,
            8707.08,
            10481324,
            1048133632.0,
            1336
        ],
        [
            20240723,
            8707.08,
            8706.72,
            8706.72,
            8705.34,
            8705.9,
            8764285,
            876429312.0,
            1337
        ],
        [
            20240723,
            8705.9,
            8706.1,
            8715.22,
            8705.22,
            8711.62,
            13378999,
            1337901056.0,
            1338
        ],
        [
            20240723,
            8711.62,
            8711.25,
            8711.28,
            8705.65,
            8705.84,
            9263667,
            926367744.0,
            1339
        ],
        [
            20240723,
            8705.84,
            8705.29,
            8705.54,
            8704.36,
            8705.02,
            9526306,
            952631296.0,
            1340
        ],
        [
            20240723,
            8705.02,
            8704.44,
            8709.89,
            8703.75,
            8709.25,
            10665155,
            1066516480.0,
            1341
        ],
        [
            20240723,
            8709.25,
            8709.1,
            8709.1,
            8705.42,
            8705.42,
            8665651,
            866566144.0,
            1342
        ],
        [
            20240723,
            8705.42,
            8705.13,
            8705.33,
            8702.81,
            8702.81,
            8951391,
            895139840.0,
            1343
        ],
        [
            20240723,
            8702.81,
            8702.61,
            8704.36,
            8702.31,
            8702.79,
            9517290,
            951730176.0,
            1344
        ],
        [
            20240723,
            8702.79,
            8702.37,
            8704.56,
            8701.62,
            8703.53,
            9641974,
            964198400.0,
            1345
        ],
        [
            20240723,
            8703.53,
            8703.53,
            8713.69,
            8700.28,
            8713.69,
            11891660,
            1189167104.0,
            1346
        ],
        [
            20240723,
            8713.69,
            8714.39,
            8716.74,
            8710.79,
            8711.18,
            10540637,
            1054064640.0,
            1347
        ],
        [
            20240723,
            8711.18,
            8711.05,
            8711.09,
            8703.24,
            8703.28,
            9576112,
            957612032.0,
            1348
        ],
        [
            20240723,
            8703.28,
            8703.02,
            8703.71,
            8702.54,
            8703.71,
            7441277,
            744128512.0,
            1349
        ],
        [
            20240723,
            8703.71,
            8703.49,
            8703.82,
            8699.21,
            8700.23,
            9179783,
            917979136.0,
            1350
        ],
        [
            20240723,
            8700.23,
            8700.29,
            8701.42,
            8698.71,
            8699.04,
            9641975,
            964198400.0,
            1351
        ],
        [
            20240723,
            8699.04,
            8698.55,
            8706.88,
            8698.23,
            8706.01,
            10686454,
            1068646400.0,
            1352
        ],
        [
            20240723,
            8706.01,
            8706.15,
            8708.02,
            8705.54,
            8705.64,
            7286443,
            728645632.0,
            1353
        ],
        [
            20240723,
            8705.64,
            8705.85,
            8706.84,
            8705.34,
            8705.34,
            6466098,
            646610944.0,
            1354
        ],
        [
            20240723,
            8705.34,
            8705.28,
            8707.47,
            8705.11,
            8706.77,
            6641079,
            664109056.0,
            1355
        ],
        [
            20240723,
            8706.77,
            8706.23,
            8708.11,
            8705.58,
            8705.69,
            7380000,
            738000896.0,
            1356
        ],
        [
            20240723,
            8705.69,
            8705.48,
            8705.78,
            8703.73,
            8705.05,
            7871521,
            787152896.0,
            1357
        ],
        [
            20240723,
            8705.05,
            8705.35,
            8705.67,
            8704.15,
            8705.16,
            7269572,
            726958080.0,
            1358
        ],
        [
            20240723,
            8705.16,
            8705.42,
            8709.22,
            8705.23,
            8708.97,
            8771330,
            877133824.0,
            1359
        ],
        [
            20240723,
            8708.97,
            8708.83,
            8713.31,
            8708.83,
            8713.31,
            7916905,
            791691264.0,
            1400
        ],
        [
            20240723,
            8713.31,
            8712.47,
            8712.74,
            8709.5,
            8709.63,
            8040602,
            804061184.0,
            1401
        ],
        [
            20240723,
            8709.63,
            8709.37,
            8709.46,
            8702.19,
            8702.19,
            12842914,
            1284292608.0,
            1402
        ],
        [
            20240723,
            8702.19,
            8701.93,
            8703.27,
            8700.94,
            8703.27,
            11815145,
            1181515776.0,
            1403
        ],
        [
            20240723,
            8703.27,
            8704.61,
            8720.4,
            8704.61,
            8715.05,
            15820220,
            1582022656.0,
            1404
        ],
        [
            20240723,
            8715.05,
            8715.0,
            8715.0,
            8709.3,
            8709.4,
            8320769,
            832077824.0,
            1405
        ],
        [
            20240723,
            8709.4,
            8709.24,
            8709.24,
            8703.97,
            8704.09,
            8166759,
            816676864.0,
            1406
        ],
        [
            20240723,
            8704.09,
            8704.52,
            8705.25,
            8702.4,
            8702.4,
            7474535,
            747454464.0,
            1407
        ],
        [
            20240723,
            8702.4,
            8702.02,
            8702.02,
            8698.57,
            8698.8,
            8937954,
            893796352.0,
            1408
        ],
        [
            20240723,
            8698.8,
            8698.95,
            8700.29,
            8697.13,
            8697.43,
            9779437,
            977944576.0,
            1409
        ],
        [
            20240723,
            8697.43,
            8696.65,
            8696.65,
            8692.42,
            8692.42,
            12632873,
            1263288320.0,
            1410
        ],
        [
            20240723,
            8692.42,
            8691.67,
            8692.21,
            8686.7,
            8687.11,
            20360057,
            2036006912.0,
            1411
        ],
        [
            20240723,
            8687.11,
            8686.98,
            8686.98,
            8682.77,
            8682.84,
            15742720,
            1574273024.0,
            1412
        ],
        [
            20240723,
            8682.84,
            8683.11,
            8683.18,
            8681.32,
            8682.98,
            13466327,
            1346633728.0,
            1413
        ],
        [
            20240723,
            8682.98,
            8682.22,
            8685.42,
            8682.2,
            8682.2,
            11823667,
            1182367744.0,
            1414
        ],
        [
            20240723,
            8682.2,
            8682.3,
            8684.25,
            8681.87,
            8682.8,
            9619364,
            961937408.0,
            1415
        ],
        [
            20240723,
            8682.8,
            8682.79,
            8682.9,
            8679.77,
            8680.8,
            10843251,
            1084325888.0,
            1416
        ],
        [
            20240723,
            8680.8,
            8679.95,
            8680.18,
            8677.92,
            8679.04,
            11510735,
            1151074304.0,
            1417
        ],
        [
            20240723,
            8679.04,
            8678.67,
            8678.67,
            8675.66,
            8675.66,
            11856762,
            1185677312.0,
            1418
        ],
        [
            20240723,
            8675.66,
            8674.92,
            8676.33,
            8673.09,
            8675.78,
            14253416,
            1425342464.0,
            1419
        ],
        [
            20240723,
            8675.78,
            8674.83,
            8674.98,
            8670.56,
            8670.56,
            11151267,
            1115127808.0,
            1420
        ],
        [
            20240723,
            8670.56,
            8671.02,
            8677.84,
            8670.36,
            8674.28,
            14826857,
            1482686464.0,
            1421
        ],
        [
            20240723,
            8674.28,
            8674.62,
            8674.62,
            8669.59,
            8670.0,
            11087044,
            1108705280.0,
            1422
        ],
        [
            20240723,
            8670.0,
            8669.22,
            8669.29,
            8665.38,
            8665.38,
            12002580,
            1200259072.0,
            1423
        ],
        [
            20240723,
            8665.38,
            8665.53,
            8669.79,
            8665.53,
            8667.31,
            12263414,
            1226342400.0,
            1424
        ],
        [
            20240723,
            8667.31,
            8667.01,
            8667.01,
            8665.26,
            8665.26,
            10394656,
            1039466496.0,
            1425
        ],
        [
            20240723,
            8665.26,
            8665.43,
            8666.11,
            8662.96,
            8666.11,
            11598880,
            1159888896.0,
            1426
        ],
        [
            20240723,
            8666.11,
            8667.17,
            8667.95,
            8664.51,
            8664.51,
            12061238,
            1206124544.0,
            1427
        ],
        [
            20240723,
            8664.51,
            8664.47,
            8664.47,
            8662.8,
            8663.53,
            10839319,
            1083932672.0,
            1428
        ],
        [
            20240723,
            8663.53,
            8663.18,
            8666.62,
            8661.54,
            8664.29,
            12198861,
            1219887104.0,
            1429
        ],
        [
            20240723,
            8664.29,
            8664.5,
            8670.63,
            8663.4,
            8670.63,
            10955972,
            1095598080.0,
            1430
        ],
        [
            20240723,
            8670.63,
            8669.99,
            8679.38,
            8668.6,
            8679.38,
            14121361,
            1412136960.0,
            1431
        ],
        [
            20240723,
            8679.38,
            8679.92,
            8679.92,
            8664.75,
            8664.75,
            15078842,
            1507885056.0,
            1432
        ],
        [
            20240723,
            8664.75,
            8663.36,
            8663.36,
            8661.58,
            8662.56,
            14625004,
            1462501376.0,
            1433
        ],
        [
            20240723,
            8662.56,
            8662.07,
            8662.07,
            8653.02,
            8653.02,
            16717242,
            1671725056.0,
            1434
        ],
        [
            20240723,
            8653.02,
            8653.87,
            8653.87,
            8646.7,
            8646.7,
            20880090,
            2088009728.0,
            1435
        ],
        [
            20240723,
            8646.7,
            8646.98,
            8646.98,
            8642.41,
            8645.63,
            21509234,
            2150924288.0,
            1436
        ],
        [
            20240723,
            8645.63,
            8645.23,
            8645.23,
            8641.51,
            8641.51,
            15982253,
            1598226432.0,
            1437
        ],
        [
            20240723,
            8641.51,
            8641.26,
            8648.93,
            8641.17,
            8648.11,
            17006254,
            1700626432.0,
            1438
        ],
        [
            20240723,
            8648.11,
            8648.04,
            8648.72,
            8645.37,
            8645.41,
            11721760,
            1172176896.0,
            1439
        ],
        [
            20240723,
            8645.41,
            8645.52,
            8647.75,
            8644.86,
            8644.89,
            12614031,
            1261404160.0,
            1440
        ],
        [
            20240723,
            8644.89,
            8645.03,
            8647.33,
            8644.93,
            8645.66,
            13777623,
            1377763328.0,
            1441
        ],
        [
            20240723,
            8645.66,
            8645.23,
            8645.23,
            8638.77,
            8638.77,
            17578056,
            1757806592.0,
            1442
        ],
        [
            20240723,
            8638.77,
            8638.31,
            8638.4,
            8632.46,
            8632.46,
            20459346,
            2045935616.0,
            1443
        ],
        [
            20240723,
            8632.46,
            8632.09,
            8633.14,
            8630.7,
            8631.32,
            19001169,
            1900118016.0,
            1444
        ],
        [
            20240723,
            8631.32,
            8630.75,
            8632.61,
            8630.05,
            8631.19,
            17524317,
            1752432640.0,
            1445
        ],
        [
            20240723,
            8631.19,
            8630.32,
            8633.45,
            8630.32,
            8632.75,
            18042707,
            1804271616.0,
            1446
        ],
        [
            20240723,
            8632.75,
            8633.62,
            8636.42,
            8633.62,
            8634.45,
            17245134,
            1724514304.0,
            1447
        ],
        [
            20240723,
            8634.45,
            8634.54,
            8634.54,
            8626.94,
            8626.94,
            19115529,
            1911554048.0,
            1448
        ],
        [
            20240723,
            8626.94,
            8627.09,
            8627.09,
            8623.69,
            8624.36,
            20601231,
            2060124160.0,
            1449
        ],
        [
            20240723,
            8624.36,
            8624.71,
            8625.13,
            8622.41,
            8622.41,
            19849532,
            1984954368.0,
            1450
        ],
        [
            20240723,
            8622.41,
            8622.76,
            8623.7,
            8621.23,
            8621.4,
            21528241,
            2152824832.0,
            1451
        ],
        [
            20240723,
            8621.4,
            8621.86,
            8622.13,
            8619.3,
            8619.3,
            22539132,
            2253914112.0,
            1452
        ],
        [
            20240723,
            8619.3,
            8618.94,
            8619.55,
            8617.44,
            8617.44,
            21987972,
            2198798336.0,
            1453
        ],
        [
            20240723,
            8617.44,
            8616.57,
            8616.84,
            8613.84,
            8614.06,
            24409202,
            2440921088.0,
            1454
        ],
        [
            20240723,
            8614.06,
            8614.59,
            8615.61,
            8611.92,
            8612.5,
            26320558,
            2632056832.0,
            1455
        ],
        [
            20240723,
            8612.5,
            8611.17,
            8611.73,
            8609.81,
            8609.81,
            29297203,
            2929721344.0,
            1456
        ],
        [
            20240723,
            8609.81,
            8609.14,
            8610.53,
            8608.76,
            8610.36,
            33309973,
            3330998272.0,
            1457
        ],
        [
            20240723,
            8610.36,
            8610.69,
            8610.69,
            8610.68,
            8610.68,
            2372402,
            237240320.0,
            1458
        ],
        [
            20240723,
            8610.68,
            8610.68,
            8610.68,
            8610.68,
            8610.68,
            0,
            0.0,
            1459
        ],
        [
            20240723,
            8610.68,
            8606.58,
            8606.58,
            8606.58,
            8606.58,
            53225389,
            5322539008.0,
            1500
        ],
        [
            20240724,
            8606.58,
            8582.63,
            8606.98,
            8582.63,
            8605.64,
            126274480,
            12627448832.0,
            931
        ],
        [
            20240724,
            8605.64,
            8604.95,
            8608.85,
            8603.48,
            8605.46,
            61890623,
            6189063168.0,
            932
        ],
        [
            20240724,
            8605.46,
            8605.15,
            8607.46,
            8601.39,
            8603.48,
            54288782,
            5428879360.0,
            933
        ],
        [
            20240724,
            8603.48,
            8604.1,
            8604.1,
            8596.83,
            8599.63,
            49668946,
            4966895616.0,
            934
        ],
        [
            20240724,
            8599.63,
            8600.9,
            8619.44,
            8600.9,
            8619.44,
            44032623,
            4403263488.0,
            935
        ],
        [
            20240724,
            8619.44,
            8620.43,
            8631.18,
            8620.43,
            8631.18,
            49104456,
            4910446592.0,
            936
        ],
        [
            20240724,
            8631.18,
            8631.25,
            8633.93,
            8628.17,
            8629.41,
            41368853,
            4136886272.0,
            937
        ],
        [
            20240724,
            8629.41,
            8630.59,
            8632.73,
            8630.2,
            8631.74,
            35476267,
            3547627520.0,
            938
        ],
        [
            20240724,
            8631.74,
            8628.05,
            8636.31,
            8627.28,
            8632.57,
            40669090,
            4066910208.0,
            939
        ],
        [
            20240724,
            8632.57,
            8632.84,
            8635.47,
            8627.62,
            8632.26,
            36140351,
            3614035968.0,
            940
        ],
        [
            20240724,
            8632.26,
            8631.6,
            8640.33,
            8631.22,
            8639.58,
            31844140,
            3184414720.0,
            941
        ],
        [
            20240724,
            8639.58,
            8639.52,
            8639.52,
            8627.93,
            8628.42,
            32108166,
            3210817536.0,
            942
        ],
        [
            20240724,
            8628.42,
            8628.11,
            8628.11,
            8608.32,
            8608.32,
            35680452,
            3568046080.0,
            943
        ],
        [
            20240724,
            8608.32,
            8605.79,
            8605.79,
            8592.8,
            8592.8,
            37822291,
            3782230016.0,
            944
        ],
        [
            20240724,
            8592.8,
            8592.04,
            8602.44,
            8592.04,
            8601.37,
            35130604,
            3513061376.0,
            945
        ],
        [
            20240724,
            8601.37,
            8601.71,
            8612.01,
            8600.76,
            8612.01,
            32291627,
            3229163520.0,
            946
        ],
        [
            20240724,
            8612.01,
            8611.69,
            8612.86,
            8607.26,
            8612.38,
            29485701,
            2948571136.0,
            947
        ],
        [
            20240724,
            8612.38,
            8612.3,
            8614.62,
            8609.67,
            8614.62,
            24133459,
            2413346816.0,
            948
        ],
        [
            20240724,
            8614.62,
            8616.24,
            8616.24,
            8595.07,
            8596.54,
            28861225,
            2886123520.0,
            949
        ],
        [
            20240724,
            8596.54,
            8595.41,
            8596.75,
            8589.26,
            8594.72,
            28974357,
            2897436672.0,
            950
        ],
        [
            20240724,
            8594.72,
            8594.19,
            8597.84,
            8592.52,
            8592.81,
            24841329,
            2484133888.0,
            951
        ],
        [
            20240724,
            8592.81,
            8592.35,
            8592.35,
            8583.42,
            8583.59,
            22906544,
            2290655232.0,
            952
        ],
        [
            20240724,
            8583.59,
            8583.26,
            8586.36,
            8580.76,
            8582.04,
            24599829,
            2459983872.0,
            953
        ],
        [
            20240724,
            8582.04,
            8581.47,
            8583.05,
            8578.18,
            8581.92,
            21614665,
            2161467392.0,
            954
        ],
        [
            20240724,
            8581.92,
            8581.14,
            8581.14,
            8570.07,
            8571.5,
            21969624,
            2196963328.0,
            955
        ],
        [
            20240724,
            8571.5,
            8570.57,
            8575.12,
            8569.78,
            8570.25,
            24733032,
            2473304064.0,
            956
        ],
        [
            20240724,
            8570.25,
            8569.78,
            8578.59,
            8569.78,
            8574.37,
            22761217,
            2276122624.0,
            957
        ],
        [
            20240724,
            8574.37,
            8574.4,
            8575.67,
            8573.24,
            8573.3,
            18378087,
            1837809664.0,
            958
        ],
        [
            20240724,
            8573.3,
            8573.48,
            8573.48,
            8558.96,
            8558.96,
            24261991,
            2426200064.0,
            959
        ],
        [
            20240724,
            8558.96,
            8558.69,
            8563.37,
            8558.69,
            8562.15,
            22323436,
            2232344576.0,
            1000
        ],
        [
            20240724,
            8562.15,
            8562.04,
            8564.16,
            8559.2,
            8559.2,
            21777112,
            2177712128.0,
            1001
        ],
        [
            20240724,
            8559.2,
            8558.81,
            8564.87,
            8558.75,
            8564.87,
            22858373,
            2285838336.0,
            1002
        ],
        [
            20240724,
            8564.87,
            8563.23,
            8566.21,
            8562.42,
            8565.31,
            22416498,
            2241650688.0,
            1003
        ],
        [
            20240724,
            8565.31,
            8564.8,
            8566.24,
            8560.83,
            8562.84,
            19956522,
            1995653120.0,
            1004
        ],
        [
            20240724,
            8562.84,
            8563.73,
            8563.96,
            8558.13,
            8558.13,
            21661522,
            2166153216.0,
            1005
        ],
        [
            20240724,
            8558.13,
            8558.3,
            8574.65,
            8558.3,
            8574.65,
            25555099,
            2555510784.0,
            1006
        ],
        [
            20240724,
            8574.65,
            8573.46,
            8573.46,
            8568.46,
            8568.46,
            19320002,
            1932001280.0,
            1007
        ],
        [
            20240724,
            8568.46,
            8567.58,
            8567.58,
            8562.38,
            8565.83,
            17232925,
            1723293696.0,
            1008
        ],
        [
            20240724,
            8565.83,
            8565.52,
            8565.52,
            8558.94,
            8559.57,
            15723467,
            1572347904.0,
            1009
        ],
        [
            20240724,
            8559.57,
            8559.53,
            8563.57,
            8558.98,
            8562.62,
            15894765,
            1589477376.0,
            1010
        ],
        [
            20240724,
            8562.62,
            8563.7,
            8566.75,
            8557.46,
            8557.46,
            18161327,
            1816133632.0,
            1011
        ],
        [
            20240724,
            8557.46,
            8558.73,
            8564.15,
            8558.73,
            8560.74,
            16461485,
            1646149632.0,
            1012
        ],
        [
            20240724,
            8560.74,
            8560.82,
            8561.38,
            8559.85,
            8561.22,
            13447731,
            1344774144.0,
            1013
        ],
        [
            20240724,
            8561.22,
            8560.83,
            8562.13,
            8559.82,
            8559.82,
            12625501,
            1262551040.0,
            1014
        ],
        [
            20240724,
            8559.82,
            8558.84,
            8563.33,
            8558.22,
            8562.79,
            13788927,
            1378893824.0,
            1015
        ],
        [
            20240724,
            8562.79,
            8562.39,
            8562.39,
            8558.71,
            8558.71,
            11676868,
            1167687680.0,
            1016
        ],
        [
            20240724,
            8558.71,
            8559.34,
            8559.34,
            8555.29,
            8556.86,
            15956450,
            1595645952.0,
            1017
        ],
        [
            20240724,
            8556.86,
            8556.89,
            8557.51,
            8555.61,
            8556.17,
            12173463,
            1217347584.0,
            1018
        ],
        [
            20240724,
            8556.17,
            8555.59,
            8555.59,
            8553.77,
            8553.77,
            12604859,
            1260486656.0,
            1019
        ],
        [
            20240724,
            8553.77,
            8553.28,
            8554.24,
            8552.11,
            8552.54,
            13310518,
            1331052544.0,
            1020
        ],
        [
            20240724,
            8552.54,
            8552.56,
            8558.4,
            8552.56,
            8555.71,
            14932695,
            1493270528.0,
            1021
        ],
        [
            20240724,
            8555.71,
            8555.49,
            8556.23,
            8552.88,
            8553.54,
            11294465,
            1129447424.0,
            1022
        ],
        [
            20240724,
            8553.54,
            8554.14,
            8554.14,
            8549.8,
            8549.8,
            12492135,
            1249214464.0,
            1023
        ],
        [
            20240724,
            8549.8,
            8550.19,
            8550.19,
            8546.83,
            8547.31,
            12661545,
            1266155520.0,
            1024
        ],
        [
            20240724,
            8547.31,
            8547.67,
            8549.95,
            8547.19,
            8548.6,
            12377120,
            1237712896.0,
            1025
        ],
        [
            20240724,
            8548.6,
            8548.52,
            8548.52,
            8545.69,
            8547.15,
            12509501,
            1250951168.0,
            1026
        ],
        [
            20240724,
            8547.15,
            8546.96,
            8550.99,
            8546.96,
            8548.01,
            11707834,
            1170784256.0,
            1027
        ],
        [
            20240724,
            8548.01,
            8547.69,
            8547.69,
            8544.11,
            8544.44,
            11211234,
            1121124352.0,
            1028
        ],
        [
            20240724,
            8544.44,
            8543.26,
            8543.58,
            8538.47,
            8538.47,
            12756899,
            1275691008.0,
            1029
        ],
        [
            20240724,
            8538.47,
            8537.4,
            8538.3,
            8535.1,
            8536.33,
            13665886,
            1366589440.0,
            1030
        ],
        [
            20240724,
            8536.33,
            8536.48,
            8537.06,
            8534.33,
            8534.45,
            14079580,
            1407959040.0,
            1031
        ],
        [
            20240724,
            8534.45,
            8534.22,
            8536.51,
            8532.83,
            8533.75,
            14250958,
            1425096704.0,
            1032
        ],
        [
            20240724,
            8533.75,
            8533.66,
            8533.66,
            8529.66,
            8529.87,
            14005034,
            1400504320.0,
            1033
        ],
        [
            20240724,
            8529.87,
            8528.9,
            8529.72,
            8524.33,
            8524.33,
            14791137,
            1479114752.0,
            1034
        ],
        [
            20240724,
            8524.33,
            8524.01,
            8524.27,
            8519.0,
            8519.23,
            15906561,
            1590657024.0,
            1035
        ],
        [
            20240724,
            8519.23,
            8518.95,
            8518.95,
            8514.2,
            8514.2,
            17635563,
            1763557376.0,
            1036
        ],
        [
            20240724,
            8514.2,
            8513.81,
            8513.86,
            8510.79,
            8511.01,
            16813908,
            1681391616.0,
            1037
        ],
        [
            20240724,
            8511.01,
            8510.68,
            8510.68,
            8504.65,
            8504.65,
            16244891,
            1624489984.0,
            1038
        ],
        [
            20240724,
            8504.65,
            8504.44,
            8508.57,
            8504.44,
            8506.56,
            17559873,
            1755987968.0,
            1039
        ],
        [
            20240724,
            8506.56,
            8506.97,
            8506.97,
            8501.2,
            8501.33,
            14603541,
            1460355072.0,
            1040
        ],
        [
            20240724,
            8501.33,
            8500.9,
            8519.85,
            8500.38,
            8519.85,
            19716006,
            1971601408.0,
            1041
        ],
        [
            20240724,
            8519.85,
            8520.04,
            8520.04,
            8511.58,
            8512.14,
            13851516,
            1385152512.0,
            1042
        ],
        [
            20240724,
            8512.14,
            8511.35,
            8511.35,
            8508.6,
            8509.73,
            10880114,
            1088012288.0,
            1043
        ],
        [
            20240724,
            8509.73,
            8509.78,
            8509.78,
            8506.29,
            8506.42,
            9743719,
            974372864.0,
            1044
        ],
        [
            20240724,
            8506.42,
            8506.29,
            8506.52,
            8502.96,
            8503.24,
            9336578,
            933658624.0,
            1045
        ],
        [
            20240724,
            8503.24,
            8502.66,
            8502.66,
            8497.51,
            8498.53,
            12699721,
            1269972992.0,
            1046
        ],
        [
            20240724,
            8498.53,
            8498.02,
            8501.5,
            8495.78,
            8499.05,
            12384819,
            1238482944.0,
            1047
        ],
        [
            20240724,
            8499.05,
            8499.46,
            8503.83,
            8498.35,
            8503.83,
            10085817,
            1008582656.0,
            1048
        ],
        [
            20240724,
            8503.83,
            8503.08,
            8503.84,
            8499.71,
            8499.71,
            8958106,
            895811584.0,
            1049
        ],
        [
            20240724,
            8499.71,
            8499.88,
            8503.03,
            8499.88,
            8500.95,
            8533432,
            853344256.0,
            1050
        ],
        [
            20240724,
            8500.95,
            8500.21,
            8508.59,
            8498.8,
            8508.45,
            12105145,
            1210515456.0,
            1051
        ],
        [
            20240724,
            8508.45,
            8508.25,
            8508.32,
            8503.53,
            8503.53,
            8980062,
            898007040.0,
            1052
        ],
        [
            20240724,
            8503.53,
            8503.38,
            8505.84,
            8503.38,
            8504.0,
            8883070,
            888307712.0,
            1053
        ],
        [
            20240724,
            8504.0,
            8502.91,
            8504.75,
            8502.91,
            8503.13,
            9241550,
            924155904.0,
            1054
        ],
        [
            20240724,
            8503.13,
            8502.64,
            8510.91,
            8498.16,
            8510.23,
            13498932,
            1349894144.0,
            1055
        ],
        [
            20240724,
            8510.23,
            8514.16,
            8539.43,
            8514.16,
            8539.43,
            21671108,
            2167111680.0,
            1056
        ],
        [
            20240724,
            8539.43,
            8539.79,
            8545.04,
            8539.79,
            8545.04,
            14850613,
            1485062144.0,
            1057
        ],
        [
            20240724,
            8545.04,
            8546.51,
            8551.43,
            8546.51,
            8549.63,
            14638110,
            1463812096.0,
            1058
        ],
        [
            20240724,
            8549.63,
            8549.67,
            8551.92,
            8535.61,
            8535.83,
            13639831,
            1363984384.0,
            1059
        ],
        [
            20240724,
            8535.83,
            8535.37,
            8536.69,
            8529.3,
            8532.82,
            10037483,
            1003749376.0,
            1100
        ],
        [
            20240724,
            8532.82,
            8534.06,
            8548.76,
            8534.06,
            8544.43,
            10009629,
            1000964096.0,
            1101
        ],
        [
            20240724,
            8544.43,
            8543.54,
            8549.39,
            8543.54,
            8549.32,
            9723403,
            972341248.0,
            1102
        ],
        [
            20240724,
            8549.32,
            8552.92,
            8570.71,
            8552.92,
            8570.71,
            15368182,
            1536819200.0,
            1103
        ],
        [
            20240724,
            8570.71,
            8571.27,
            8571.27,
            8565.14,
            8568.75,
            14140368,
            1414037504.0,
            1104
        ],
        [
            20240724,
            8568.75,
            8569.8,
            8579.08,
            8569.8,
            8579.08,
            12671213,
            1267122176.0,
            1105
        ],
        [
            20240724,
            8579.08,
            8578.93,
            8578.93,
            8560.44,
            8560.44,
            15178457,
            1517846528.0,
            1106
        ],
        [
            20240724,
            8560.44,
            8561.55,
            8562.14,
            8555.71,
            8555.71,
            9217792,
            921780224.0,
            1107
        ],
        [
            20240724,
            8555.71,
            8555.69,
            8555.69,
            8548.28,
            8551.6,
            10162330,
            1016233984.0,
            1108
        ],
        [
            20240724,
            8551.6,
            8551.86,
            8551.86,
            8547.74,
            8549.34,
            7122771,
            712278016.0,
            1109
        ],
        [
            20240724,
            8549.34,
            8549.58,
            8550.24,
            8546.58,
            8546.58,
            7071816,
            707182592.0,
            1110
        ],
        [
            20240724,
            8546.58,
            8546.7,
            8552.5,
            8546.7,
            8546.93,
            8533924,
            853393408.0,
            1111
        ],
        [
            20240724,
            8546.93,
            8546.78,
            8546.94,
            8537.67,
            8538.01,
            9169132,
            916914176.0,
            1112
        ],
        [
            20240724,
            8538.01,
            8537.6,
            8537.88,
            8535.71,
            8536.12,
            5923462,
            592347136.0,
            1113
        ],
        [
            20240724,
            8536.12,
            8536.0,
            8536.38,
            8533.23,
            8533.23,
            6363536,
            636354560.0,
            1114
        ],
        [
            20240724,
            8533.23,
            8534.13,
            8538.98,
            8534.13,
            8538.98,
            5693431,
            569344000.0,
            1115
        ],
        [
            20240724,
            8538.98,
            8539.64,
            8548.52,
            8538.94,
            8548.52,
            6484285,
            648429568.0,
            1116
        ],
        [
            20240724,
            8548.52,
            8550.1,
            8552.33,
            8540.22,
            8552.33,
            8611093,
            861110272.0,
            1117
        ],
        [
            20240724,
            8552.33,
            8553.69,
            8560.84,
            8553.69,
            8560.84,
            6327001,
            632700928.0,
            1118
        ],
        [
            20240724,
            8560.84,
            8561.64,
            8565.47,
            8561.64,
            8564.0,
            8110234,
            811024384.0,
            1119
        ],
        [
            20240724,
            8564.0,
            8564.03,
            8565.49,
            8559.4,
            8564.1,
            8504925,
            850493440.0,
            1120
        ],
        [
            20240724,
            8564.1,
            8565.44,
            8570.4,
            8564.97,
            8569.05,
            12275702,
            1227571200.0,
            1121
        ],
        [
            20240724,
            8569.05,
            8568.91,
            8568.91,
            8562.7,
            8562.7,
            8832769,
            883277824.0,
            1122
        ],
        [
            20240724,
            8562.7,
            8563.15,
            8567.98,
            8563.15,
            8567.47,
            8076318,
            807632896.0,
            1123
        ],
        [
            20240724,
            8567.47,
            8567.17,
            8568.15,
            8555.29,
            8555.29,
            8680071,
            868007936.0,
            1124
        ],
        [
            20240724,
            8555.29,
            8555.42,
            8555.42,
            8549.86,
            8549.86,
            7012998,
            701300736.0,
            1125
        ],
        [
            20240724,
            8549.86,
            8549.99,
            8552.39,
            8548.41,
            8552.39,
            6419569,
            641957888.0,
            1126
        ],
        [
            20240724,
            8552.39,
            8551.86,
            8570.19,
            8551.63,
            8569.48,
            10746420,
            1074642944.0,
            1127
        ],
        [
            20240724,
            8569.48,
            8570.17,
            8573.93,
            8570.17,
            8573.32,
            8157913,
            815792128.0,
            1128
        ],
        [
            20240724,
            8573.32,
            8573.36,
            8580.19,
            8573.36,
            8579.37,
            8860457,
            886046720.0,
            1129
        ],
        [
            20240724,
            8579.37,
            8578.29,
            8578.29,
            8572.74,
            8576.31,
            9383926,
            938393600.0,
            1130
        ],
        [
            20240724,
            8576.31,
            8577.68,
            8577.68,
            8561.81,
            8561.81,
            28730645,
            2873065472.0,
            1301
        ],
        [
            20240724,
            8561.81,
            8561.72,
            8562.13,
            8555.76,
            8561.3,
            10317489,
            1031749632.0,
            1302
        ],
        [
            20240724,
            8561.3,
            8562.61,
            8562.61,
            8555.62,
            8555.62,
            9369017,
            936902656.0,
            1303
        ],
        [
            20240724,
            8555.62,
            8555.39,
            8557.17,
            8553.75,
            8553.92,
            7963269,
            796327936.0,
            1304
        ],
        [
            20240724,
            8553.92,
            8553.72,
            8557.36,
            8549.7,
            8554.03,
            9367870,
            936787968.0,
            1305
        ],
        [
            20240724,
            8554.03,
            8553.63,
            8556.83,
            8551.71,
            8556.13,
            7174217,
            717422592.0,
            1306
        ],
        [
            20240724,
            8556.13,
            8555.72,
            8555.72,
            8549.06,
            8549.06,
            7214192,
            721420288.0,
            1307
        ],
        [
            20240724,
            8549.06,
            8548.64,
            8548.91,
            8544.5,
            8545.2,
            7851858,
            785186816.0,
            1308
        ],
        [
            20240724,
            8545.2,
            8545.76,
            8546.05,
            8544.66,
            8545.6,
            6798039,
            679804928.0,
            1309
        ],
        [
            20240724,
            8545.6,
            8545.7,
            8545.7,
            8543.92,
            8544.44,
            6627157,
            662716416.0,
            1310
        ],
        [
            20240724,
            8544.44,
            8544.07,
            8549.82,
            8543.58,
            8548.56,
            7201249,
            720125952.0,
            1311
        ],
        [
            20240724,
            8548.56,
            8548.83,
            8548.83,
            8545.9,
            8546.02,
            6396467,
            639647744.0,
            1312
        ],
        [
            20240724,
            8546.02,
            8545.64,
            8546.96,
            8545.56,
            8546.96,
            6278176,
            627818496.0,
            1313
        ],
        [
            20240724,
            8546.96,
            8546.56,
            8547.13,
            8544.56,
            8544.56,
            5833840,
            583385088.0,
            1314
        ],
        [
            20240724,
            8544.56,
            8544.68,
            8545.16,
            8543.97,
            8545.0,
            6629121,
            662913024.0,
            1315
        ],
        [
            20240724,
            8545.0,
            8544.27,
            8545.39,
            8542.04,
            8545.21,
            8496406,
            849641472.0,
            1316
        ],
        [
            20240724,
            8545.21,
            8544.9,
            8544.9,
            8539.88,
            8540.22,
            6931571,
            693157888.0,
            1317
        ],
        [
            20240724,
            8540.22,
            8539.41,
            8540.2,
            8538.66,
            8538.66,
            7882660,
            788267008.0,
            1318
        ],
        [
            20240724,
            8538.66,
            8537.98,
            8541.45,
            8537.98,
            8540.79,
            7782065,
            778207232.0,
            1319
        ],
        [
            20240724,
            8540.79,
            8540.26,
            8540.26,
            8537.29,
            8537.62,
            7092134,
            709214208.0,
            1320
        ],
        [
            20240724,
            8537.62,
            8537.54,
            8541.77,
            8537.07,
            8539.33,
            7562845,
            756285440.0,
            1321
        ],
        [
            20240724,
            8539.33,
            8539.01,
            8539.01,
            8534.67,
            8535.34,
            7263182,
            726319104.0,
            1322
        ],
        [
            20240724,
            8535.34,
            8534.77,
            8534.82,
            8531.27,
            8532.67,
            7197809,
            719781888.0,
            1323
        ],
        [
            20240724,
            8532.67,
            8532.79,
            8534.39,
            8532.43,
            8534.1,
            6977279,
            697729024.0,
            1324
        ],
        [
            20240724,
            8534.1,
            8533.64,
            8533.64,
            8530.67,
            8531.06,
            6648945,
            664895488.0,
            1325
        ],
        [
            20240724,
            8531.06,
            8530.85,
            8532.34,
            8530.55,
            8530.87,
            6440868,
            644087808.0,
            1326
        ],
        [
            20240724,
            8530.87,
            8531.44,
            8533.23,
            8530.76,
            8532.77,
            6028812,
            602882048.0,
            1327
        ],
        [
            20240724,
            8532.77,
            8532.3,
            8532.75,
            8531.14,
            8531.18,
            6001942,
            600195072.0,
            1328
        ],
        [
            20240724,
            8531.18,
            8531.39,
            8531.45,
            8529.25,
            8529.29,
            6051258,
            605126656.0,
            1329
        ],
        [
            20240724,
            8529.29,
            8529.6,
            8531.82,
            8527.94,
            8531.48,
            7670157,
            767016960.0,
            1330
        ],
        [
            20240724,
            8531.48,
            8530.38,
            8530.68,
            8529.34,
            8530.64,
            6756916,
            675692544.0,
            1331
        ],
        [
            20240724,
            8530.64,
            8530.71,
            8531.27,
            8527.24,
            8527.31,
            8538838,
            853884928.0,
            1332
        ],
        [
            20240724,
            8527.31,
            8526.72,
            8527.83,
            8524.61,
            8524.62,
            8831784,
            883179520.0,
            1333
        ],
        [
            20240724,
            8524.62,
            8524.46,
            8524.46,
            8519.87,
            8519.87,
            10256703,
            1025671168.0,
            1334
        ],
        [
            20240724,
            8519.87,
            8519.72,
            8520.68,
            8518.15,
            8520.68,
            9457654,
            945766400.0,
            1335
        ],
        [
            20240724,
            8520.68,
            8519.81,
            8524.96,
            8519.33,
            8524.49,
            9649350,
            964935680.0,
            1336
        ],
        [
            20240724,
            8524.49,
            8524.29,
            8524.29,
            8520.42,
            8520.42,
            7051827,
            705183744.0,
            1337
        ],
        [
            20240724,
            8520.42,
            8520.5,
            8521.18,
            8517.96,
            8517.96,
            6801479,
            680148992.0,
            1338
        ],
        [
            20240724,
            8517.96,
            8517.75,
            8517.75,
            8516.08,
            8516.13,
            8163975,
            816398336.0,
            1339
        ],
        [
            20240724,
            8516.13,
            8514.07,
            8515.28,
            8514.07,
            8514.92,
            8024708,
            802471936.0,
            1340
        ],
        [
            20240724,
            8514.92,
            8514.46,
            8514.46,
            8513.22,
            8514.15,
            7592337,
            759234560.0,
            1341
        ],
        [
            20240724,
            8514.15,
            8513.82,
            8517.4,
            8512.71,
            8516.69,
            8825395,
            882540544.0,
            1342
        ],
        [
            20240724,
            8516.69,
            8516.07,
            8516.07,
            8513.91,
            8513.91,
            6980887,
            698089472.0,
            1343
        ],
        [
            20240724,
            8513.91,
            8513.95,
            8513.95,
            8510.27,
            8510.84,
            8027004,
            802701312.0,
            1344
        ],
        [
            20240724,
            8510.84,
            8510.65,
            8511.09,
            8508.57,
            8509.14,
            9148816,
            914882560.0,
            1345
        ],
        [
            20240724,
            8509.14,
            8508.53,
            8513.28,
            8508.33,
            8512.94,
            8719391,
            871940096.0,
            1346
        ],
        [
            20240724,
            8512.94,
            8513.27,
            8514.56,
            8512.68,
            8512.98,
            6792960,
            679297024.0,
            1347
        ],
        [
            20240724,
            8512.98,
            8512.85,
            8512.85,
            8509.59,
            8509.67,
            7394254,
            739426304.0,
            1348
        ],
        [
            20240724,
            8509.67,
            8509.34,
            8509.34,
            8506.2,
            8507.79,
            7968020,
            796803072.0,
            1349
        ],
        [
            20240724,
            8507.79,
            8507.76,
            8508.74,
            8506.5,
            8508.24,
            7650336,
            765034496.0,
            1350
        ],
        [
            20240724,
            8508.24,
            8508.04,
            8509.04,
            8505.72,
            8508.02,
            7832691,
            783269888.0,
            1351
        ],
        [
            20240724,
            8508.02,
            8508.22,
            8508.22,
            8505.95,
            8506.06,
            6195106,
            619511808.0,
            1352
        ],
        [
            20240724,
            8506.06,
            8506.27,
            8506.27,
            8504.93,
            8504.93,
            6727098,
            672710656.0,
            1353
        ],
        [
            20240724,
            8504.93,
            8505.12,
            8505.41,
            8504.27,
            8505.26,
            6718906,
            671891456.0,
            1354
        ],
        [
            20240724,
            8505.26,
            8504.78,
            8507.48,
            8504.75,
            8506.57,
            6748231,
            674824192.0,
            1355
        ],
        [
            20240724,
            8506.57,
            8507.0,
            8512.53,
            8506.46,
            8512.53,
            8400560,
            840056832.0,
            1356
        ],
        [
            20240724,
            8512.53,
            8513.91,
            8514.82,
            8503.01,
            8503.01,
            11820391,
            1182040064.0,
            1357
        ],
        [
            20240724,
            8503.01,
            8502.29,
            8508.11,
            8501.92,
            8507.09,
            7913299,
            791330816.0,
            1358
        ],
        [
            20240724,
            8507.09,
            8506.09,
            8506.76,
            8505.6,
            8506.04,
            5227470,
            522747904.0,
            1359
        ],
        [
            20240724,
            8506.04,
            8506.13,
            8528.37,
            8506.13,
            8528.37,
            12449864,
            1244987392.0,
            1400
        ],
        [
            20240724,
            8528.37,
            8529.2,
            8531.06,
            8524.82,
            8524.82,
            10926808,
            1092681728.0,
            1401
        ],
        [
            20240724,
            8524.82,
            8523.42,
            8524.97,
            8520.07,
            8520.07,
            7239915,
            723992576.0,
            1402
        ],
        [
            20240724,
            8520.07,
            8519.6,
            8519.6,
            8516.03,
            8519.35,
            7439637,
            743964672.0,
            1403
        ],
        [
            20240724,
            8519.35,
            8520.3,
            8524.4,
            8520.3,
            8522.96,
            6148577,
            614858752.0,
            1404
        ],
        [
            20240724,
            8522.96,
            8522.78,
            8522.78,
            8517.03,
            8517.25,
            6133013,
            613302272.0,
            1405
        ],
        [
            20240724,
            8517.25,
            8517.23,
            8520.58,
            8516.53,
            8520.58,
            5602335,
            560234496.0,
            1406
        ],
        [
            20240724,
            8520.58,
            8520.84,
            8522.54,
            8520.72,
            8520.81,
            5586280,
            558628864.0,
            1407
        ],
        [
            20240724,
            8520.81,
            8520.37,
            8520.37,
            8515.36,
            8515.36,
            6129569,
            612958208.0,
            1408
        ],
        [
            20240724,
            8515.36,
            8515.2,
            8515.2,
            8513.01,
            8513.01,
            5723578,
            572358656.0,
            1409
        ],
        [
            20240724,
            8513.01,
            8513.13,
            8513.13,
            8508.26,
            8508.26,
            7520245,
            752025600.0,
            1410
        ],
        [
            20240724,
            8508.26,
            8508.16,
            8508.16,
            8504.52,
            8505.02,
            8286363,
            828637184.0,
            1411
        ],
        [
            20240724,
            8505.02,
            8504.63,
            8504.63,
            8501.45,
            8501.45,
            7258758,
            725876736.0,
            1412
        ],
        [
            20240724,
            8501.45,
            8501.73,
            8501.89,
            8500.0,
            8500.0,
            7333795,
            733380608.0,
            1413
        ],
        [
            20240724,
            8500.0,
            8499.78,
            8500.93,
            8496.81,
            8496.81,
            7929195,
            792920064.0,
            1414
        ],
        [
            20240724,
            8496.81,
            8496.24,
            8496.67,
            8495.44,
            8495.44,
            9384088,
            938409984.0,
            1415
        ],
        [
            20240724,
            8495.44,
            8495.82,
            8495.82,
            8490.33,
            8491.52,
            12543908,
            1254391808.0,
            1416
        ],
        [
            20240724,
            8491.52,
            8490.98,
            8490.98,
            8489.39,
            8490.18,
            9732090,
            973209600.0,
            1417
        ],
        [
            20240724,
            8490.18,
            8489.62,
            8490.85,
            8487.69,
            8487.79,
            9247121,
            924712960.0,
            1418
        ],
        [
            20240724,
            8487.79,
            8488.41,
            8490.42,
            8488.41,
            8488.89,
            9069188,
            906919936.0,
            1419
        ],
        [
            20240724,
            8488.89,
            8489.16,
            8489.79,
            8488.58,
            8489.18,
            7994067,
            799408128.0,
            1420
        ],
        [
            20240724,
            8489.18,
            8488.58,
            8489.17,
            8486.89,
            8486.89,
            8593728,
            859373568.0,
            1421
        ],
        [
            20240724,
            8486.89,
            8487.18,
            8487.18,
            8484.57,
            8484.94,
            9125223,
            912523264.0,
            1422
        ],
        [
            20240724,
            8484.94,
            8485.24,
            8493.53,
            8485.24,
            8493.23,
            11254487,
            1125449728.0,
            1423
        ],
        [
            20240724,
            8493.23,
            8492.9,
            8493.01,
            8489.54,
            8489.76,
            7457987,
            745799680.0,
            1424
        ],
        [
            20240724,
            8489.76,
            8489.3,
            8489.3,
            8487.97,
            8488.41,
            6708256,
            670826496.0,
            1425
        ],
        [
            20240724,
            8488.41,
            8488.13,
            8494.25,
            8488.13,
            8494.25,
            8723161,
            872316928.0,
            1426
        ],
        [
            20240724,
            8494.25,
            8494.08,
            8496.44,
            8493.7,
            8495.62,
            7373774,
            737378304.0,
            1427
        ],
        [
            20240724,
            8495.62,
            8495.16,
            8495.28,
            8491.46,
            8491.53,
            7389829,
            738983936.0,
            1428
        ],
        [
            20240724,
            8491.53,
            8490.5,
            8495.82,
            8490.5,
            8494.21,
            7943283,
            794329088.0,
            1429
        ],
        [
            20240724,
            8494.21,
            8494.32,
            8494.6,
            8493.24,
            8494.48,
            7283332,
            728334336.0,
            1430
        ],
        [
            20240724,
            8494.48,
            8493.78,
            8495.42,
            8493.78,
            8495.23,
            8658606,
            865861632.0,
            1431
        ],
        [
            20240724,
            8495.23,
            8492.85,
            8508.78,
            8492.85,
            8507.96,
            13447977,
            1344798720.0,
            1432
        ],
        [
            20240724,
            8507.96,
            8507.88,
            8507.88,
            8504.71,
            8505.26,
            8634685,
            863469568.0,
            1433
        ],
        [
            20240724,
            8505.26,
            8504.55,
            8504.55,
            8496.25,
            8496.25,
            8556699,
            855670784.0,
            1434
        ],
        [
            20240724,
            8496.25,
            8495.98,
            8496.78,
            8491.99,
            8491.99,
            9400474,
            940048384.0,
            1435
        ],
        [
            20240724,
            8491.99,
            8491.03,
            8491.59,
            8488.4,
            8488.4,
            10547025,
            1054703616.0,
            1436
        ],
        [
            20240724,
            8488.4,
            8488.16,
            8488.16,
            8482.11,
            8482.11,
            12722821,
            1272283136.0,
            1437
        ],
        [
            20240724,
            8482.11,
            8482.01,
            8482.69,
            8478.18,
            8478.22,
            16840451,
            1684045824.0,
            1438
        ],
        [
            20240724,
            8478.22,
            8477.63,
            8477.63,
            8470.68,
            8470.68,
            19296738,
            1929674752.0,
            1439
        ],
        [
            20240724,
            8470.68,
            8470.37,
            8485.48,
            8469.88,
            8485.48,
            20974784,
            2097479680.0,
            1440
        ],
        [
            20240724,
            8485.48,
            8489.07,
            8501.42,
            8489.07,
            8501.42,
            17033781,
            1703378944.0,
            1441
        ],
        [
            20240724,
            8501.42,
            8500.68,
            8501.75,
            8495.79,
            8497.11,
            11729298,
            1172930560.0,
            1442
        ],
        [
            20240724,
            8497.11,
            8495.84,
            8495.84,
            8485.78,
            8485.98,
            11702425,
            1170243584.0,
            1443
        ],
        [
            20240724,
            8485.98,
            8484.46,
            8494.26,
            8483.83,
            8493.12,
            11740764,
            1174077440.0,
            1444
        ],
        [
            20240724,
            8493.12,
            8492.46,
            8494.8,
            8487.72,
            8487.72,
            9987022,
            998703104.0,
            1445
        ],
        [
            20240724,
            8487.72,
            8487.38,
            8490.31,
            8487.38,
            8487.81,
            11369505,
            1136951296.0,
            1446
        ],
        [
            20240724,
            8487.81,
            8487.82,
            8495.61,
            8487.82,
            8495.36,
            13600351,
            1360035840.0,
            1447
        ],
        [
            20240724,
            8495.36,
            8494.78,
            8495.76,
            8491.41,
            8491.41,
            12477390,
            1247739904.0,
            1448
        ],
        [
            20240724,
            8491.41,
            8490.56,
            8490.56,
            8486.43,
            8486.48,
            13891655,
            1389166592.0,
            1449
        ],
        [
            20240724,
            8486.48,
            8485.91,
            8487.19,
            8483.48,
            8483.64,
            14532599,
            1453260800.0,
            1450
        ],
        [
            20240724,
            8483.64,
            8482.37,
            8484.96,
            8479.93,
            8484.37,
            17881815,
            1788182528.0,
            1451
        ],
        [
            20240724,
            8484.37,
            8485.37,
            8485.73,
            8483.27,
            8483.86,
            17628191,
            1762820096.0,
            1452
        ],
        [
            20240724,
            8483.86,
            8483.09,
            8484.14,
            8482.81,
            8482.99,
            17478768,
            1747877888.0,
            1453
        ],
        [
            20240724,
            8482.99,
            8482.3,
            8482.91,
            8481.07,
            8482.91,
            18804562,
            1880457216.0,
            1454
        ],
        [
            20240724,
            8482.91,
            8482.42,
            8487.02,
            8482.42,
            8486.08,
            21230048,
            2123005952.0,
            1455
        ],
        [
            20240724,
            8486.08,
            8486.57,
            8490.98,
            8485.79,
            8489.91,
            22489653,
            2248966144.0,
            1456
        ],
        [
            20240724,
            8489.91,
            8490.29,
            8493.94,
            8490.29,
            8493.94,
            25700261,
            2570027008.0,
            1457
        ],
        [
            20240724,
            8493.94,
            8493.2,
            8493.2,
            8493.19,
            8493.19,
            1865809,
            186580992.0,
            1458
        ],
        [
            20240724,
            8493.19,
            8493.19,
            8493.19,
            8493.19,
            8493.19,
            0,
            0.0,
            1459
        ],
        [
            20240724,
            8493.19,
            8493.1,
            8493.1,
            8493.1,
            8493.1,
            39464140,
            3946414080.0,
            1500
        ],
        [
            20240725,
            8493.1,
            8443.44,
            8443.44,
            8428.75,
            8432.93,
            128493794,
            12849380352.0,
            931
        ],
        [
            20240725,
            8432.93,
            8434.93,
            8440.07,
            8430.25,
            8440.07,
            61060570,
            6106057728.0,
            932
        ],
        [
            20240725,
            8440.07,
            8440.76,
            8459.96,
            8440.76,
            8459.96,
            50361827,
            5036183552.0,
            933
        ],
        [
            20240725,
            8459.96,
            8460.83,
            8462.62,
            8457.98,
            8459.27,
            44724501,
            4472451072.0,
            934
        ],
        [
            20240725,
            8459.27,
            8459.55,
            8462.78,
            8451.99,
            8451.99,
            40092313,
            4009232384.0,
            935
        ],
        [
            20240725,
            8451.99,
            8452.65,
            8456.0,
            8447.88,
            8451.65,
            48754105,
            4875411456.0,
            936
        ],
        [
            20240725,
            8451.65,
            8450.59,
            8462.03,
            8450.59,
            8459.27,
            38062235,
            3806224384.0,
            937
        ],
        [
            20240725,
            8459.27,
            8457.32,
            8466.82,
            8456.33,
            8466.82,
            34006907,
            3400691712.0,
            938
        ],
        [
            20240725,
            8466.82,
            8465.96,
            8467.15,
            8460.79,
            8460.79,
            34621226,
            3462123520.0,
            939
        ],
        [
            20240725,
            8460.79,
            8459.86,
            8463.03,
            8458.79,
            8462.56,
            32581949,
            3258195968.0,
            940
        ],
        [
            20240725,
            8462.56,
            8461.15,
            8462.47,
            8452.4,
            8452.4,
            31447686,
            3144769536.0,
            941
        ],
        [
            20240725,
            8452.4,
            8451.95,
            8463.19,
            8451.95,
            8463.19,
            28905011,
            2890502144.0,
            942
        ],
        [
            20240725,
            8463.19,
            8464.17,
            8467.8,
            8464.17,
            8466.53,
            29344882,
            2934489088.0,
            943
        ],
        [
            20240725,
            8466.53,
            8465.93,
            8476.51,
            8465.93,
            8473.99,
            24870410,
            2487042048.0,
            944
        ],
        [
            20240725,
            8473.99,
            8472.32,
            8474.45,
            8472.32,
            8474.2,
            24716483,
            2471649280.0,
            945
        ],
        [
            20240725,
            8474.2,
            8471.65,
            8479.67,
            8471.2,
            8478.88,
            24323678,
            2432368640.0,
            946
        ],
        [
            20240725,
            8478.88,
            8479.3,
            8499.56,
            8479.3,
            8499.56,
            24806185,
            2480619520.0,
            947
        ],
        [
            20240725,
            8499.56,
            8499.4,
            8499.89,
            8494.1,
            8499.53,
            25379054,
            2537906176.0,
            948
        ],
        [
            20240725,
            8499.53,
            8498.55,
            8503.15,
            8495.23,
            8503.15,
            21963644,
            2196365312.0,
            949
        ],
        [
            20240725,
            8503.15,
            8499.32,
            8499.54,
            8490.03,
            8490.34,
            24724594,
            2472460288.0,
            950
        ],
        [
            20240725,
            8490.34,
            8489.3,
            8491.59,
            8486.59,
            8491.59,
            21480316,
            2148032512.0,
            951
        ],
        [
            20240725,
            8491.59,
            8491.37,
            8500.26,
            8491.34,
            8496.02,
            22333348,
            2233335808.0,
            952
        ],
        [
            20240725,
            8496.02,
            8495.54,
            8502.74,
            8495.54,
            8502.2,
            19550034,
            1955004416.0,
            953
        ],
        [
            20240725,
            8502.2,
            8500.78,
            8503.47,
            8499.44,
            8503.47,
            19854038,
            1985404928.0,
            954
        ],
        [
            20240725,
            8503.47,
            8502.26,
            8502.26,
            8488.78,
            8488.78,
            20352276,
            2035228672.0,
            955
        ],
        [
            20240725,
            8488.78,
            8487.58,
            8493.76,
            8485.61,
            8493.76,
            23525776,
            2352578560.0,
            956
        ],
        [
            20240725,
            8493.76,
            8492.5,
            8496.39,
            8490.3,
            8495.79,
            20841913,
            2084192256.0,
            957
        ],
        [
            20240725,
            8495.79,
            8495.4,
            8495.4,
            8485.46,
            8485.72,
            19528243,
            1952825344.0,
            958
        ],
        [
            20240725,
            8485.72,
            8485.42,
            8489.66,
            8484.93,
            8484.93,
            17346959,
            1734696960.0,
            959
        ],
        [
            20240725,
            8484.93,
            8484.26,
            8489.07,
            8484.26,
            8486.85,
            18776054,
            1877606400.0,
            1000
        ],
        [
            20240725,
            8486.85,
            8486.21,
            8489.09,
            8480.98,
            8480.98,
            19772692,
            1977270272.0,
            1001
        ],
        [
            20240725,
            8480.98,
            8481.11,
            8481.11,
            8470.05,
            8470.05,
            22630883,
            2263089152.0,
            1002
        ],
        [
            20240725,
            8470.05,
            8469.7,
            8473.8,
            8469.7,
            8471.2,
            23050064,
            2305007616.0,
            1003
        ],
        [
            20240725,
            8471.2,
            8471.93,
            8473.32,
            8465.28,
            8465.28,
            20013291,
            2001330176.0,
            1004
        ],
        [
            20240725,
            8465.28,
            8465.79,
            8465.79,
            8453.44,
            8453.44,
            22045072,
            2204508160.0,
            1005
        ],
        [
            20240725,
            8453.44,
            8452.11,
            8456.18,
            8447.79,
            8447.79,
            24821420,
            2482143232.0,
            1006
        ],
        [
            20240725,
            8447.79,
            8447.34,
            8447.34,
            8440.52,
            8440.52,
            22118474,
            2211848192.0,
            1007
        ],
        [
            20240725,
            8440.52,
            8440.82,
            8440.82,
            8436.74,
            8437.1,
            18921956,
            1892196352.0,
            1008
        ],
        [
            20240725,
            8437.1,
            8438.22,
            8448.55,
            8438.22,
            8447.01,
            21384061,
            2138406912.0,
            1009
        ],
        [
            20240725,
            8447.01,
            8446.67,
            8447.87,
            8442.78,
            8443.53,
            16999292,
            1699930112.0,
            1010
        ],
        [
            20240725,
            8443.53,
            8443.11,
            8454.97,
            8442.89,
            8453.24,
            16730924,
            1673093120.0,
            1011
        ],
        [
            20240725,
            8453.24,
            8452.6,
            8454.83,
            8452.14,
            8452.14,
            15041485,
            1504149504.0,
            1012
        ],
        [
            20240725,
            8452.14,
            8452.35,
            8453.84,
            8450.27,
            8450.27,
            14915248,
            1491525632.0,
            1013
        ],
        [
            20240725,
            8450.27,
            8451.17,
            8468.64,
            8451.06,
            8467.94,
            20183850,
            2018385920.0,
            1014
        ],
        [
            20240725,
            8467.94,
            8467.71,
            8471.37,
            8466.58,
            8466.58,
            15359335,
            1535934464.0,
            1015
        ],
        [
            20240725,
            8466.58,
            8464.9,
            8464.9,
            8462.03,
            8462.03,
            13104487,
            1310449664.0,
            1016
        ],
        [
            20240725,
            8462.03,
            8459.62,
            8460.05,
            8455.62,
            8455.63,
            15407014,
            1540702208.0,
            1017
        ],
        [
            20240725,
            8455.63,
            8455.06,
            8455.16,
            8443.35,
            8444.51,
            15792693,
            1579270144.0,
            1018
        ],
        [
            20240725,
            8444.51,
            8449.78,
            8452.96,
            8448.94,
            8449.0,
            16768769,
            1676877824.0,
            1019
        ],
        [
            20240725,
            8449.0,
            8448.02,
            8455.57,
            8445.64,
            8455.57,
            15736003,
            1573601280.0,
            1020
        ],
        [
            20240725,
            8455.57,
            8456.8,
            8456.82,
            8454.03,
            8456.49,
            14924586,
            1492459520.0,
            1021
        ],
        [
            20240725,
            8456.49,
            8455.99,
            8463.17,
            8455.56,
            8458.24,
            17286094,
            1728610304.0,
            1022
        ],
        [
            20240725,
            8458.24,
            8458.3,
            8459.53,
            8456.69,
            8458.28,
            12292578,
            1229258752.0,
            1023
        ],
        [
            20240725,
            8458.28,
            8457.6,
            8458.94,
            8456.83,
            8458.23,
            11164212,
            1116422144.0,
            1024
        ],
        [
            20240725,
            8458.23,
            8457.49,
            8457.49,
            8448.45,
            8448.67,
            12324198,
            1232420864.0,
            1025
        ],
        [
            20240725,
            8448.67,
            8447.58,
            8447.58,
            8442.75,
            8445.3,
            12017818,
            1201782784.0,
            1026
        ],
        [
            20240725,
            8445.3,
            8444.91,
            8448.87,
            8443.56,
            8443.56,
            10414479,
            1041448960.0,
            1027
        ],
        [
            20240725,
            8443.56,
            8442.42,
            8443.23,
            8436.34,
            8442.88,
            12918938,
            1291894784.0,
            1028
        ],
        [
            20240725,
            8442.88,
            8442.25,
            8442.25,
            8438.78,
            8440.6,
            10373356,
            1037336576.0,
            1029
        ],
        [
            20240725,
            8440.6,
            8440.25,
            8442.62,
            8440.24,
            8442.05,
            11255961,
            1125597184.0,
            1030
        ],
        [
            20240725,
            8442.05,
            8440.91,
            8445.9,
            8440.78,
            8445.63,
            10569145,
            1056915456.0,
            1031
        ],
        [
            20240725,
            8445.63,
            8445.5,
            8451.45,
            8445.5,
            8449.86,
            12791307,
            1279131648.0,
            1032
        ],
        [
            20240725,
            8449.86,
            8448.71,
            8449.03,
            8446.6,
            8446.92,
            9417021,
            941703168.0,
            1033
        ],
        [
            20240725,
            8446.92,
            8446.42,
            8446.94,
            8442.21,
            8442.21,
            8576031,
            857604096.0,
            1034
        ],
        [
            20240725,
            8442.21,
            8441.91,
            8446.26,
            8441.91,
            8445.44,
            8249334,
            824934400.0,
            1035
        ],
        [
            20240725,
            8445.44,
            8444.93,
            8453.91,
            8444.93,
            8453.91,
            10290619,
            1029062656.0,
            1036
        ],
        [
            20240725,
            8453.91,
            8454.69,
            8455.04,
            8443.59,
            8443.59,
            12961373,
            1296138240.0,
            1037
        ],
        [
            20240725,
            8443.59,
            8442.54,
            8442.54,
            8437.65,
            8437.65,
            9486981,
            948699136.0,
            1038
        ],
        [
            20240725,
            8437.65,
            8437.82,
            8442.41,
            8437.82,
            8440.57,
            7639520,
            763953152.0,
            1039
        ],
        [
            20240725,
            8440.57,
            8440.28,
            8443.9,
            8440.28,
            8443.03,
            7769286,
            776929280.0,
            1040
        ],
        [
            20240725,
            8443.03,
            8443.25,
            8445.65,
            8443.25,
            8445.18,
            8066982,
            806699008.0,
            1041
        ],
        [
            20240725,
            8445.18,
            8444.33,
            8446.97,
            8444.33,
            8446.71,
            7274324,
            727433216.0,
            1042
        ],
        [
            20240725,
            8446.71,
            8446.66,
            8446.94,
            8441.35,
            8441.35,
            7561535,
            756154368.0,
            1043
        ],
        [
            20240725,
            8441.35,
            8441.23,
            8450.54,
            8440.63,
            8450.19,
            10285702,
            1028571136.0,
            1044
        ],
        [
            20240725,
            8450.19,
            8451.04,
            8452.28,
            8450.0,
            8451.11,
            8701371,
            870137856.0,
            1045
        ],
        [
            20240725,
            8451.11,
            8449.81,
            8449.81,
            8447.42,
            8447.96,
            9007586,
            900759552.0,
            1046
        ],
        [
            20240725,
            8447.96,
            8448.03,
            8450.58,
            8445.98,
            8446.32,
            8073205,
            807321600.0,
            1047
        ],
        [
            20240725,
            8446.32,
            8446.23,
            8447.94,
            8446.23,
            8447.62,
            7684085,
            768409600.0,
            1048
        ],
        [
            20240725,
            8447.62,
            8447.02,
            8447.04,
            8445.54,
            8445.83,
            7820072,
            782008320.0,
            1049
        ],
        [
            20240725,
            8445.83,
            8445.49,
            8452.63,
            8444.96,
            8449.5,
            11132264,
            1113227264.0,
            1050
        ],
        [
            20240725,
            8449.5,
            8449.71,
            8449.87,
            8448.02,
            8449.69,
            9120309,
            912031744.0,
            1051
        ],
        [
            20240725,
            8449.69,
            8451.95,
            8475.46,
            8451.17,
            8475.46,
            23837892,
            2383790080.0,
            1052
        ],
        [
            20240725,
            8475.46,
            8477.55,
            8491.91,
            8477.21,
            8491.91,
            23339816,
            2333982720.0,
            1053
        ],
        [
            20240725,
            8491.91,
            8492.87,
            8504.56,
            8492.87,
            8504.56,
            23868202,
            2386821120.0,
            1054
        ],
        [
            20240725,
            8504.56,
            8504.39,
            8504.39,
            8489.89,
            8489.89,
            21968804,
            2196881408.0,
            1055
        ],
        [
            20240725,
            8489.89,
            8488.54,
            8488.89,
            8486.18,
            8488.23,
            13807115,
            1380712448.0,
            1056
        ],
        [
            20240725,
            8488.23,
            8487.46,
            8487.46,
            8481.22,
            8483.9,
            11178795,
            1117880320.0,
            1057
        ],
        [
            20240725,
            8483.9,
            8484.59,
            8487.61,
            8477.89,
            8477.89,
            10822934,
            1082294272.0,
            1058
        ],
        [
            20240725,
            8477.89,
            8477.79,
            8477.79,
            8474.33,
            8474.33,
            8528353,
            852836352.0,
            1059
        ],
        [
            20240725,
            8474.33,
            8473.95,
            8479.04,
            8473.95,
            8477.35,
            9195675,
            919568384.0,
            1100
        ],
        [
            20240725,
            8477.35,
            8475.49,
            8475.49,
            8471.3,
            8471.64,
            10657455,
            1065746432.0,
            1101
        ],
        [
            20240725,
            8471.64,
            8471.76,
            8474.21,
            8467.66,
            8467.76,
            9279724,
            927973376.0,
            1102
        ],
        [
            20240725,
            8467.76,
            8466.87,
            8469.95,
            8466.87,
            8467.74,
            7943936,
            794394624.0,
            1103
        ],
        [
            20240725,
            8467.74,
            8467.44,
            8467.96,
            8463.42,
            8466.7,
            8837847,
            883785728.0,
            1104
        ],
        [
            20240725,
            8466.7,
            8467.06,
            8472.37,
            8466.82,
            8468.91,
            7634608,
            763461632.0,
            1105
        ],
        [
            20240725,
            8468.91,
            8468.62,
            8470.06,
            8467.88,
            8469.26,
            6785751,
            678576128.0,
            1106
        ],
        [
            20240725,
            8469.26,
            8468.8,
            8472.0,
            8468.17,
            8472.0,
            8237211,
            823721984.0,
            1107
        ],
        [
            20240725,
            8472.0,
            8472.84,
            8481.42,
            8472.84,
            8477.21,
            13789255,
            1378926592.0,
            1108
        ],
        [
            20240725,
            8477.21,
            8477.12,
            8477.68,
            8475.25,
            8477.4,
            10659915,
            1065992192.0,
            1109
        ],
        [
            20240725,
            8477.4,
            8476.93,
            8477.37,
            8474.93,
            8476.25,
            9014632,
            901464064.0,
            1110
        ],
        [
            20240725,
            8476.25,
            8476.22,
            8476.5,
            8471.86,
            8473.96,
            9569555,
            956956672.0,
            1111
        ],
        [
            20240725,
            8473.96,
            8474.04,
            8478.64,
            8473.96,
            8478.64,
            8346821,
            834682880.0,
            1112
        ],
        [
            20240725,
            8478.64,
            8478.48,
            8478.57,
            8476.07,
            8478.08,
            8698255,
            869826560.0,
            1113
        ],
        [
            20240725,
            8478.08,
            8478.52,
            8486.03,
            8478.52,
            8486.03,
            9740279,
            974028800.0,
            1114
        ],
        [
            20240725,
            8486.03,
            8486.11,
            8486.97,
            8485.25,
            8486.12,
            9336247,
            933625856.0,
            1115
        ],
        [
            20240725,
            8486.12,
            8486.01,
            8487.11,
            8485.04,
            8486.44,
            8420384,
            842039296.0,
            1116
        ],
        [
            20240725,
            8486.44,
            8486.77,
            8498.94,
            8486.18,
            8498.94,
            11673756,
            1167376384.0,
            1117
        ],
        [
            20240725,
            8498.94,
            8499.56,
            8504.75,
            8498.66,
            8504.38,
            13178953,
            1317896192.0,
            1118
        ],
        [
            20240725,
            8504.38,
            8505.33,
            8518.14,
            8505.33,
            8517.66,
            16110213,
            1611022336.0,
            1119
        ],
        [
            20240725,
            8517.66,
            8517.04,
            8524.81,
            8516.8,
            8521.59,
            16360068,
            1636007936.0,
            1120
        ],
        [
            20240725,
            8521.59,
            8521.37,
            8521.37,
            8512.05,
            8512.05,
            14500158,
            1450016768.0,
            1121
        ],
        [
            20240725,
            8512.05,
            8511.81,
            8513.46,
            8510.48,
            8511.92,
            9794509,
            979451904.0,
            1122
        ],
        [
            20240725,
            8511.92,
            8511.27,
            8511.64,
            8503.05,
            8506.04,
            9538756,
            953876480.0,
            1123
        ],
        [
            20240725,
            8506.04,
            8506.36,
            8506.56,
            8505.46,
            8506.54,
            6563911,
            656392192.0,
            1124
        ],
        [
            20240725,
            8506.54,
            8506.84,
            8506.84,
            8505.44,
            8505.44,
            6483794,
            648380416.0,
            1125
        ],
        [
            20240725,
            8505.44,
            8505.85,
            8508.81,
            8504.77,
            8508.59,
            7567430,
            756744192.0,
            1126
        ],
        [
            20240725,
            8508.59,
            8509.07,
            8509.07,
            8503.54,
            8503.54,
            7622974,
            762298368.0,
            1127
        ],
        [
            20240725,
            8503.54,
            8502.98,
            8504.09,
            8501.92,
            8502.25,
            7061166,
            706117632.0,
            1128
        ],
        [
            20240725,
            8502.25,
            8502.43,
            8503.47,
            8501.24,
            8502.96,
            6848174,
            684818432.0,
            1129
        ],
        [
            20240725,
            8502.96,
            8502.66,
            8504.67,
            8502.66,
            8504.01,
            7281857,
            728186880.0,
            1130
        ],
        [
            20240725,
            8504.01,
            8506.1,
            8508.07,
            8490.86,
            8490.86,
            26195714,
            2619572224.0,
            1301
        ],
        [
            20240725,
            8490.86,
            8490.76,
            8493.4,
            8488.81,
            8490.16,
            10631570,
            1063157760.0,
            1302
        ],
        [
            20240725,
            8490.16,
            8490.22,
            8495.84,
            8490.22,
            8494.16,
            10045347,
            1004535808.0,
            1303
        ],
        [
            20240725,
            8494.16,
            8494.05,
            8496.46,
            8492.12,
            8493.18,
            9117688,
            911769600.0,
            1304
        ],
        [
            20240725,
            8493.18,
            8492.85,
            8494.98,
            8492.85,
            8493.68,
            7547935,
            754794496.0,
            1305
        ],
        [
            20240725,
            8493.68,
            8492.34,
            8492.34,
            8488.21,
            8488.71,
            9864798,
            986480640.0,
            1306
        ],
        [
            20240725,
            8488.71,
            8488.7,
            8488.82,
            8480.82,
            8480.82,
            10102199,
            1010221056.0,
            1307
        ],
        [
            20240725,
            8480.82,
            8481.0,
            8481.22,
            8477.68,
            8477.68,
            8041586,
            804159488.0,
            1308
        ],
        [
            20240725,
            8477.68,
            8478.56,
            8478.88,
            8477.14,
            8478.2,
            6418915,
            641892352.0,
            1309
        ],
        [
            20240725,
            8478.2,
            8479.17,
            8479.17,
            8473.07,
            8473.07,
            7850550,
            785055744.0,
            1310
        ],
        [
            20240725,
            8473.07,
            8471.83,
            8472.16,
            8468.41,
            8468.71,
            9000213,
            900022272.0,
            1311
        ],
        [
            20240725,
            8468.71,
            8468.61,
            8470.95,
            8468.61,
            8469.87,
            6407774,
            640778240.0,
            1312
        ],
        [
            20240725,
            8469.87,
            8470.11,
            8470.11,
            8465.54,
            8465.54,
            6296688,
            629669888.0,
            1313
        ],
        [
            20240725,
            8465.54,
            8465.68,
            8467.25,
            8464.87,
            8467.25,
            6386965,
            638697472.0,
            1314
        ],
        [
            20240725,
            8467.25,
            8467.13,
            8467.85,
            8465.65,
            8467.85,
            6045686,
            604569600.0,
            1315
        ],
        [
            20240725,
            8467.85,
            8468.36,
            8471.73,
            8467.68,
            8469.4,
            7812864,
            781287424.0,
            1316
        ],
        [
            20240725,
            8469.4,
            8468.6,
            8468.6,
            8464.28,
            8464.3,
            8107612,
            810762240.0,
            1317
        ],
        [
            20240725,
            8464.3,
            8464.07,
            8464.07,
            8460.67,
            8462.25,
            7818927,
            781893632.0,
            1318
        ],
        [
            20240725,
            8462.25,
            8462.01,
            8465.19,
            8462.01,
            8464.28,
            6367466,
            636747776.0,
            1319
        ],
        [
            20240725,
            8464.28,
            8463.72,
            8464.67,
            8463.0,
            8463.62,
            5607087,
            560709632.0,
            1320
        ],
        [
            20240725,
            8463.62,
            8463.67,
            8463.83,
            8460.74,
            8462.07,
            6620275,
            662028288.0,
            1321
        ],
        [
            20240725,
            8462.07,
            8461.88,
            8463.02,
            8461.51,
            8461.71,
            6668116,
            666812416.0,
            1322
        ],
        [
            20240725,
            8461.71,
            8461.67,
            8462.96,
            8461.67,
            8461.98,
            6302099,
            630210560.0,
            1323
        ],
        [
            20240725,
            8461.98,
            8461.95,
            8466.69,
            8461.9,
            8465.96,
            7109992,
            711000064.0,
            1324
        ],
        [
            20240725,
            8465.96,
            8465.25,
            8465.25,
            8459.09,
            8459.68,
            7597906,
            759791616.0,
            1325
        ],
        [
            20240725,
            8459.68,
            8459.87,
            8464.33,
            8459.87,
            8463.32,
            6493951,
            649396224.0,
            1326
        ],
        [
            20240725,
            8463.32,
            8463.21,
            8464.51,
            8463.21,
            8463.86,
            5648540,
            564854784.0,
            1327
        ],
        [
            20240725,
            8463.86,
            8463.85,
            8466.22,
            8463.85,
            8466.22,
            5806644,
            580665344.0,
            1328
        ],
        [
            20240725,
            8466.22,
            8466.26,
            8467.37,
            8464.65,
            8467.04,
            6605363,
            660537344.0,
            1329
        ],
        [
            20240725,
            8467.04,
            8466.84,
            8468.19,
            8463.47,
            8463.97,
            6745775,
            674578432.0,
            1330
        ],
        [
            20240725,
            8463.97,
            8464.23,
            8466.37,
            8463.96,
            8465.12,
            7086234,
            708624384.0,
            1331
        ],
        [
            20240725,
            8465.12,
            8464.66,
            8464.75,
            8458.01,
            8459.49,
            9231719,
            923172864.0,
            1332
        ],
        [
            20240725,
            8459.49,
            8459.75,
            8460.91,
            8457.8,
            8458.19,
            8234264,
            823427072.0,
            1333
        ],
        [
            20240725,
            8458.19,
            8457.57,
            8463.39,
            8457.03,
            8463.39,
            8695471,
            869548032.0,
            1334
        ],
        [
            20240725,
            8463.39,
            8463.86,
            8466.22,
            8461.28,
            8461.46,
            7988828,
            798883840.0,
            1335
        ],
        [
            20240725,
            8461.46,
            8460.99,
            8461.49,
            8458.43,
            8458.82,
            6476912,
            647692288.0,
            1336
        ],
        [
            20240725,
            8458.82,
            8458.77,
            8459.73,
            8455.95,
            8455.95,
            6142352,
            614236160.0,
            1337
        ],
        [
            20240725,
            8455.95,
            8455.91,
            8478.04,
            8455.91,
            8475.81,
            12796223,
            1279623168.0,
            1338
        ],
        [
            20240725,
            8475.81,
            8475.24,
            8478.5,
            8470.03,
            8470.03,
            8228365,
            822837248.0,
            1339
        ],
        [
            20240725,
            8470.03,
            8471.42,
            8477.19,
            8471.42,
            8475.74,
            5852684,
            585269248.0,
            1340
        ],
        [
            20240725,
            8475.74,
            8475.27,
            8482.11,
            8475.27,
            8481.53,
            6288007,
            628801536.0,
            1341
        ],
        [
            20240725,
            8481.53,
            8481.05,
            8482.4,
            8476.9,
            8477.75,
            6695147,
            669515776.0,
            1342
        ],
        [
            20240725,
            8477.75,
            8476.88,
            8486.84,
            8476.88,
            8484.11,
            6828349,
            682835968.0,
            1343
        ],
        [
            20240725,
            8484.11,
            8484.62,
            8484.62,
            8478.98,
            8482.6,
            6584885,
            658489344.0,
            1344
        ],
        [
            20240725,
            8482.6,
            8482.64,
            8486.35,
            8481.15,
            8481.15,
            6328801,
            632881152.0,
            1345
        ],
        [
            20240725,
            8481.15,
            8479.96,
            8479.96,
            8474.82,
            8474.82,
            6930913,
            693092352.0,
            1346
        ],
        [
            20240725,
            8474.82,
            8475.16,
            8475.24,
            8471.92,
            8472.96,
            5511405,
            551141376.0,
            1347
        ],
        [
            20240725,
            8472.96,
            8472.5,
            8472.5,
            8470.05,
            8471.21,
            5625928,
            562593792.0,
            1348
        ],
        [
            20240725,
            8471.21,
            8469.61,
            8472.56,
            8469.61,
            8472.46,
            4654359,
            465436672.0,
            1349
        ],
        [
            20240725,
            8472.46,
            8472.75,
            8482.82,
            8472.75,
            8474.41,
            8157257,
            815726592.0,
            1350
        ],
        [
            20240725,
            8474.41,
            8473.7,
            8473.7,
            8471.92,
            8472.17,
            5460940,
            546095104.0,
            1351
        ],
        [
            20240725,
            8472.17,
            8471.07,
            8471.19,
            8468.72,
            8468.72,
            5100330,
            510033920.0,
            1352
        ],
        [
            20240725,
            8468.72,
            8469.25,
            8469.71,
            8467.98,
            8469.65,
            5243035,
            524304384.0,
            1353
        ],
        [
            20240725,
            8469.65,
            8469.74,
            8469.74,
            8466.42,
            8466.75,
            5070017,
            507002880.0,
            1354
        ],
        [
            20240725,
            8466.75,
            8465.69,
            8467.67,
            8465.66,
            8467.25,
            5349694,
            534970368.0,
            1355
        ],
        [
            20240725,
            8467.25,
            8467.33,
            8467.34,
            8465.77,
            8466.34,
            5087715,
            508772352.0,
            1356
        ],
        [
            20240725,
            8466.34,
            8465.86,
            8466.67,
            8464.58,
            8464.58,
            5269085,
            526909440.0,
            1357
        ],
        [
            20240725,
            8464.58,
            8463.46,
            8481.95,
            8463.46,
            8481.09,
            10660568,
            1066057728.0,
            1358
        ],
        [
            20240725,
            8481.09,
            8479.79,
            8482.95,
            8475.85,
            8482.95,
            5985720,
            598573056.0,
            1359
        ],
        [
            20240725,
            8482.95,
            8482.16,
            8482.92,
            8479.78,
            8482.86,
            5421620,
            542162944.0,
            1400
        ],
        [
            20240725,
            8482.86,
            8482.77,
            8486.99,
            8482.33,
            8486.99,
            6063380,
            606339072.0,
            1401
        ],
        [
            20240725,
            8486.99,
            8486.92,
            8489.0,
            8484.88,
            8488.29,
            8054201,
            805421056.0,
            1402
        ],
        [
            20240725,
            8488.29,
            8487.63,
            8488.75,
            8484.34,
            8484.34,
            5929684,
            592969728.0,
            1403
        ],
        [
            20240725,
            8484.34,
            8483.94,
            8491.47,
            8483.94,
            8491.47,
            7141284,
            714129408.0,
            1404
        ],
        [
            20240725,
            8491.47,
            8491.58,
            8493.86,
            8489.78,
            8490.46,
            7050844,
            705085440.0,
            1405
        ],
        [
            20240725,
            8490.46,
            8488.98,
            8488.98,
            8480.04,
            8480.04,
            9166511,
            916652032.0,
            1406
        ],
        [
            20240725,
            8480.04,
            8480.47,
            8483.32,
            8480.32,
            8480.86,
            5892169,
            589217792.0,
            1407
        ],
        [
            20240725,
            8480.86,
            8480.43,
            8480.62,
            8478.55,
            8479.0,
            5366898,
            536690688.0,
            1408
        ],
        [
            20240725,
            8479.0,
            8479.02,
            8479.74,
            8478.25,
            8479.23,
            5592506,
            559251456.0,
            1409
        ],
        [
            20240725,
            8479.23,
            8478.33,
            8478.45,
            8474.09,
            8475.01,
            7182246,
            718225408.0,
            1410
        ],
        [
            20240725,
            8475.01,
            8476.15,
            8476.15,
            8471.14,
            8473.33,
            7339696,
            733970432.0,
            1411
        ],
        [
            20240725,
            8473.33,
            8474.27,
            8477.08,
            8466.95,
            8467.25,
            9762068,
            976207872.0,
            1412
        ],
        [
            20240725,
            8467.25,
            8466.12,
            8471.37,
            8464.64,
            8469.7,
            9343622,
            934363136.0,
            1413
        ],
        [
            20240725,
            8469.7,
            8469.51,
            8469.51,
            8462.51,
            8463.64,
            7109663,
            710967296.0,
            1414
        ],
        [
            20240725,
            8463.64,
            8463.33,
            8465.21,
            8460.25,
            8460.25,
            7838588,
            783859712.0,
            1415
        ],
        [
            20240725,
            8460.25,
            8460.2,
            8464.22,
            8459.57,
            8462.65,
            7873485,
            787349504.0,
            1416
        ],
        [
            20240725,
            8462.65,
            8461.9,
            8462.11,
            8459.86,
            8461.0,
            7134567,
            713457664.0,
            1417
        ],
        [
            20240725,
            8461.0,
            8462.15,
            8465.28,
            8462.15,
            8463.84,
            7695066,
            769507328.0,
            1418
        ],
        [
            20240725,
            8463.84,
            8464.19,
            8464.19,
            8461.19,
            8461.19,
            6921739,
            692174848.0,
            1419
        ],
        [
            20240725,
            8461.19,
            8461.18,
            8465.19,
            8461.14,
            8465.19,
            7704075,
            770408448.0,
            1420
        ],
        [
            20240725,
            8465.19,
            8467.89,
            8479.37,
            8467.89,
            8477.28,
            12131525,
            1213153280.0,
            1421
        ],
        [
            20240725,
            8477.28,
            8478.44,
            8479.88,
            8475.99,
            8477.46,
            7796153,
            779616256.0,
            1422
        ],
        [
            20240725,
            8477.46,
            8478.42,
            8484.07,
            8477.91,
            8484.07,
            7569726,
            756973568.0,
            1423
        ],
        [
            20240725,
            8484.07,
            8484.37,
            8486.13,
            8480.85,
            8482.62,
            7960976,
            796098560.0,
            1424
        ],
        [
            20240725,
            8482.62,
            8481.51,
            8485.64,
            8481.51,
            8485.64,
            6665165,
            666517504.0,
            1425
        ],
        [
            20240725,
            8485.64,
            8484.84,
            8484.84,
            8474.19,
            8477.38,
            8822448,
            882245632.0,
            1426
        ],
        [
            20240725,
            8477.38,
            8476.55,
            8479.46,
            8475.17,
            8479.45,
            6910432,
            691044352.0,
            1427
        ],
        [
            20240725,
            8479.45,
            8479.26,
            8479.53,
            8474.69,
            8475.01,
            6222308,
            622231552.0,
            1428
        ],
        [
            20240725,
            8475.01,
            8475.41,
            8480.55,
            8474.71,
            8476.1,
            7659180,
            765919232.0,
            1429
        ],
        [
            20240725,
            8476.1,
            8475.48,
            8476.11,
            8471.62,
            8472.69,
            7390812,
            739082240.0,
            1430
        ],
        [
            20240725,
            8472.69,
            8472.6,
            8473.67,
            8471.26,
            8473.28,
            7843012,
            784302080.0,
            1431
        ],
        [
            20240725,
            8473.28,
            8472.89,
            8473.32,
            8472.27,
            8472.4,
            7085089,
            708509696.0,
            1432
        ],
        [
            20240725,
            8472.4,
            8472.24,
            8473.1,
            8469.99,
            8473.1,
            9399817,
            939982848.0,
            1433
        ],
        [
            20240725,
            8473.1,
            8473.72,
            8473.72,
            8468.03,
            8468.03,
            9243187,
            924319744.0,
            1434
        ],
        [
            20240725,
            8468.03,
            8467.25,
            8467.82,
            8465.12,
            8465.12,
            9657049,
            965705728.0,
            1435
        ],
        [
            20240725,
            8465.12,
            8464.9,
            8466.99,
            8464.9,
            8466.71,
            9453558,
            945356800.0,
            1436
        ],
        [
            20240725,
            8466.71,
            8466.17,
            8468.25,
            8466.17,
            8466.73,
            8723815,
            872382464.0,
            1437
        ],
        [
            20240725,
            8466.73,
            8466.16,
            8467.65,
            8466.03,
            8467.0,
            8580947,
            858095616.0,
            1438
        ],
        [
            20240725,
            8467.0,
            8466.87,
            8467.42,
            8463.58,
            8464.24,
            10037155,
            1003716608.0,
            1439
        ],
        [
            20240725,
            8464.24,
            8464.24,
            8465.01,
            8463.21,
            8463.8,
            10119404,
            1011941376.0,
            1440
        ],
        [
            20240725,
            8463.8,
            8462.79,
            8477.44,
            8462.69,
            8476.62,
            15643763,
            1564377088.0,
            1441
        ],
        [
            20240725,
            8476.62,
            8476.78,
            8480.22,
            8476.78,
            8480.22,
            10262929,
            1026293760.0,
            1442
        ],
        [
            20240725,
            8480.22,
            8479.96,
            8481.8,
            8479.96,
            8481.8,
            10003403,
            1000341504.0,
            1443
        ],
        [
            20240725,
            8481.8,
            8481.14,
            8482.51,
            8479.34,
            8481.5,
            10138737,
            1013874688.0,
            1444
        ],
        [
            20240725,
            8481.5,
            8480.96,
            8487.7,
            8480.96,
            8487.7,
            12628121,
            1262813184.0,
            1445
        ],
        [
            20240725,
            8487.7,
            8486.16,
            8492.21,
            8486.16,
            8491.27,
            14320590,
            1432059904.0,
            1446
        ],
        [
            20240725,
            8491.27,
            8492.22,
            8493.63,
            8484.47,
            8484.47,
            14862572,
            1486258176.0,
            1447
        ],
        [
            20240725,
            8484.47,
            8484.39,
            8486.18,
            8479.88,
            8479.88,
            12230974,
            1223098368.0,
            1448
        ],
        [
            20240725,
            8479.88,
            8479.84,
            8481.39,
            8478.86,
            8480.83,
            11090646,
            1109065728.0,
            1449
        ],
        [
            20240725,
            8480.83,
            8479.44,
            8479.44,
            8477.23,
            8477.81,
            11656223,
            1165623296.0,
            1450
        ],
        [
            20240725,
            8477.81,
            8477.51,
            8479.24,
            8475.68,
            8476.58,
            13401775,
            1340178432.0,
            1451
        ],
        [
            20240725,
            8476.58,
            8476.24,
            8476.37,
            8474.52,
            8474.81,
            15051972,
            1505198080.0,
            1452
        ],
        [
            20240725,
            8474.81,
            8474.48,
            8474.57,
            8473.71,
            8474.09,
            15411763,
            1541177344.0,
            1453
        ],
        [
            20240725,
            8474.09,
            8474.19,
            8477.7,
            8473.83,
            8477.39,
            17496136,
            1749614592.0,
            1454
        ],
        [
            20240725,
            8477.39,
            8476.38,
            8477.58,
            8474.37,
            8476.78,
            19921953,
            1992196096.0,
            1455
        ],
        [
            20240725,
            8476.78,
            8476.24,
            8477.14,
            8474.53,
            8475.7,
            22351043,
            2235105280.0,
            1456
        ],
        [
            20240725,
            8475.7,
            8474.65,
            8477.39,
            8474.65,
            8475.68,
            24865003,
            2486501376.0,
            1457
        ],
        [
            20240725,
            8475.68,
            8475.66,
            8475.68,
            8475.66,
            8475.68,
            1897267,
            189726720.0,
            1458
        ],
        [
            20240725,
            8475.68,
            8475.68,
            8475.68,
            8475.68,
            8475.68,
            0,
            0.0,
            1459
        ],
        [
            20240725,
            8475.68,
            8474.74,
            8474.74,
            8474.7,
            8474.7,
            41444965,
            4144496640.0,
            1500
        ],
        [
            20240726,
            8474.7,
            8512.79,
            8532.39,
            8512.79,
            8522.24,
            138609152,
            13860916224.0,
            931
        ],
        [
            20240726,
            8522.24,
            8522.54,
            8524.66,
            8519.57,
            8521.85,
            61715354,
            6171536384.0,
            932
        ],
        [
            20240726,
            8521.85,
            8522.88,
            8531.17,
            8519.3,
            8531.17,
            51645655,
            5164566528.0,
            933
        ],
        [
            20240726,
            8531.17,
            8530.82,
            8548.78,
            8530.82,
            8548.78,
            45919386,
            4591939584.0,
            934
        ],
        [
            20240726,
            8548.78,
            8547.96,
            8559.64,
            8547.96,
            8559.64,
            40713943,
            4071395328.0,
            935
        ],
        [
            20240726,
            8559.64,
            8560.08,
            8561.39,
            8556.03,
            8561.31,
            41232660,
            4123267072.0,
            936
        ],
        [
            20240726,
            8561.31,
            8561.05,
            8567.8,
            8561.05,
            8567.8,
            36569980,
            3656998912.0,
            937
        ],
        [
            20240726,
            8567.8,
            8568.24,
            8573.48,
            8567.86,
            8573.48,
            34842164,
            3484217344.0,
            938
        ],
        [
            20240726,
            8573.48,
            8573.18,
            8575.56,
            8571.66,
            8575.56,
            33926788,
            3392679936.0,
            939
        ],
        [
            20240726,
            8575.56,
            8575.51,
            8576.34,
            8573.59,
            8574.53,
            35810253,
            3581026304.0,
            940
        ],
        [
            20240726,
            8574.53,
            8573.69,
            8575.5,
            8572.78,
            8572.81,
            33609843,
            3360985088.0,
            941
        ],
        [
            20240726,
            8572.81,
            8572.52,
            8581.76,
            8572.52,
            8579.56,
            32927978,
            3292798976.0,
            942
        ],
        [
            20240726,
            8579.56,
            8580.17,
            8587.42,
            8580.17,
            8586.79,
            31124797,
            3112480768.0,
            943
        ],
        [
            20240726,
            8586.79,
            8588.1,
            8592.24,
            8586.69,
            8592.24,
            27528712,
            2752872448.0,
            944
        ],
        [
            20240726,
            8592.24,
            8592.36,
            8599.73,
            8592.36,
            8599.73,
            28192676,
            2819268608.0,
            945
        ],
        [
            20240726,
            8599.73,
            8600.33,
            8607.79,
            8600.33,
            8603.89,
            35501868,
            3550187520.0,
            946
        ],
        [
            20240726,
            8603.89,
            8604.21,
            8605.1,
            8601.69,
            8601.75,
            26680188,
            2668019712.0,
            947
        ],
        [
            20240726,
            8601.75,
            8601.99,
            8604.65,
            8599.78,
            8601.27,
            28056197,
            2805620736.0,
            948
        ],
        [
            20240726,
            8601.27,
            8601.45,
            8602.83,
            8596.91,
            8597.49,
            25688219,
            2568822784.0,
            949
        ],
        [
            20240726,
            8597.49,
            8597.01,
            8597.01,
            8586.77,
            8589.9,
            26148936,
            2614894592.0,
            950
        ],
        [
            20240726,
            8589.9,
            8592.37,
            8604.15,
            8592.37,
            8602.7,
            29950026,
            2995003392.0,
            951
        ],
        [
            20240726,
            8602.7,
            8602.26,
            8611.99,
            8599.6,
            8611.99,
            36406632,
            3640664064.0,
            952
        ],
        [
            20240726,
            8611.99,
            8613.01,
            8617.65,
            8606.21,
            8607.37,
            33599479,
            3359948800.0,
            953
        ],
        [
            20240726,
            8607.37,
            8607.78,
            8607.87,
            8601.94,
            8603.01,
            24442216,
            2444222464.0,
            954
        ],
        [
            20240726,
            8603.01,
            8602.18,
            8602.18,
            8594.27,
            8596.29,
            24407562,
            2440757248.0,
            955
        ],
        [
            20240726,
            8596.29,
            8594.51,
            8594.51,
            8587.76,
            8588.17,
            23294187,
            2329419776.0,
            956
        ],
        [
            20240726,
            8588.17,
            8588.19,
            8594.0,
            8586.76,
            8592.07,
            22083739,
            2208374784.0,
            957
        ],
        [
            20240726,
            8592.07,
            8592.73,
            8595.08,
            8590.35,
            8595.08,
            21625314,
            2162532352.0,
            958
        ],
        [
            20240726,
            8595.08,
            8595.13,
            8605.04,
            8595.13,
            8602.78,
            22563547,
            2256355328.0,
            959
        ],
        [
            20240726,
            8602.78,
            8603.14,
            8604.17,
            8598.15,
            8601.11,
            21728778,
            2172878848.0,
            1000
        ],
        [
            20240726,
            8601.11,
            8600.69,
            8601.22,
            8590.95,
            8590.95,
            22509802,
            2250981376.0,
            1001
        ],
        [
            20240726,
            8590.95,
            8589.92,
            8594.99,
            8582.46,
            8582.46,
            23451230,
            2345123840.0,
            1002
        ],
        [
            20240726,
            8582.46,
            8582.01,
            8582.01,
            8570.71,
            8570.71,
            26674123,
            2667413504.0,
            1003
        ],
        [
            20240726,
            8570.71,
            8570.56,
            8570.56,
            8559.18,
            8561.09,
            28760301,
            2876030976.0,
            1004
        ],
        [
            20240726,
            8561.09,
            8561.23,
            8561.23,
            8558.34,
            8558.74,
            23815117,
            2381512704.0,
            1005
        ],
        [
            20240726,
            8558.74,
            8557.73,
            8564.85,
            8557.24,
            8559.4,
            21008374,
            2100838400.0,
            1006
        ],
        [
            20240726,
            8559.4,
            8560.04,
            8560.04,
            8552.11,
            8552.82,
            20343021,
            2034302976.0,
            1007
        ],
        [
            20240726,
            8552.82,
            8552.91,
            8556.4,
            8552.44,
            8555.91,
            18338521,
            1833852928.0,
            1008
        ],
        [
            20240726,
            8555.91,
            8556.07,
            8562.72,
            8556.07,
            8558.11,
            18916959,
            1891696640.0,
            1009
        ],
        [
            20240726,
            8558.11,
            8557.8,
            8557.8,
            8552.75,
            8552.94,
            17704704,
            1770471424.0,
            1010
        ],
        [
            20240726,
            8552.94,
            8553.96,
            8553.96,
            8548.64,
            8550.71,
            18030499,
            1803051008.0,
            1011
        ],
        [
            20240726,
            8550.71,
            8550.15,
            8553.66,
            8550.15,
            8552.86,
            15625738,
            1562574848.0,
            1012
        ],
        [
            20240726,
            8552.86,
            8552.87,
            8555.53,
            8552.64,
            8555.1,
            14811945,
            1481195520.0,
            1013
        ],
        [
            20240726,
            8555.1,
            8554.9,
            8558.63,
            8552.67,
            8558.63,
            15134711,
            1513472000.0,
            1014
        ],
        [
            20240726,
            8558.63,
            8557.87,
            8557.87,
            8553.78,
            8553.78,
            13274391,
            1327439872.0,
            1015
        ],
        [
            20240726,
            8553.78,
            8551.83,
            8553.5,
            8550.61,
            8552.37,
            15742556,
            1574256640.0,
            1016
        ],
        [
            20240726,
            8552.37,
            8551.84,
            8551.84,
            8549.08,
            8549.48,
            16851915,
            1685192704.0,
            1017
        ],
        [
            20240726,
            8549.48,
            8549.58,
            8549.61,
            8542.81,
            8545.4,
            16697909,
            1669791744.0,
            1018
        ],
        [
            20240726,
            8545.4,
            8546.71,
            8549.0,
            8546.54,
            8546.54,
            14966283,
            1496629248.0,
            1019
        ],
        [
            20240726,
            8546.54,
            8546.5,
            8547.14,
            8542.96,
            8542.96,
            12453468,
            1245347840.0,
            1020
        ],
        [
            20240726,
            8542.96,
            8543.89,
            8543.89,
            8540.43,
            8540.43,
            13622959,
            1362296832.0,
            1021
        ],
        [
            20240726,
            8540.43,
            8539.27,
            8539.27,
            8531.04,
            8531.04,
            16674315,
            1667432448.0,
            1022
        ],
        [
            20240726,
            8531.04,
            8530.4,
            8530.9,
            8526.4,
            8526.4,
            15331972,
            1533198336.0,
            1023
        ],
        [
            20240726,
            8526.4,
            8526.3,
            8529.24,
            8525.08,
            8528.28,
            14678744,
            1467875328.0,
            1024
        ],
        [
            20240726,
            8528.28,
            8528.32,
            8530.5,
            8527.98,
            8529.72,
            11822522,
            1182253056.0,
            1025
        ],
        [
            20240726,
            8529.72,
            8528.92,
            8528.98,
            8526.03,
            8526.13,
            11241708,
            1124171776.0,
            1026
        ],
        [
            20240726,
            8526.13,
            8526.0,
            8533.93,
            8526.0,
            8533.54,
            12700046,
            1270005760.0,
            1027
        ],
        [
            20240726,
            8533.54,
            8533.61,
            8534.39,
            8532.54,
            8534.27,
            10794098,
            1079410688.0,
            1028
        ],
        [
            20240726,
            8534.27,
            8534.17,
            8534.43,
            8528.67,
            8528.67,
            11064269,
            1106427904.0,
            1029
        ],
        [
            20240726,
            8528.67,
            8528.15,
            8528.15,
            8523.84,
            8525.4,
            10220988,
            1022099456.0,
            1030
        ],
        [
            20240726,
            8525.4,
            8524.9,
            8527.99,
            8524.9,
            8525.77,
            9799751,
            979976192.0,
            1031
        ],
        [
            20240726,
            8525.77,
            8525.14,
            8525.75,
            8520.32,
            8520.62,
            10622886,
            1062289408.0,
            1032
        ],
        [
            20240726,
            8520.62,
            8520.85,
            8530.22,
            8520.85,
            8530.02,
            12273080,
            1227309056.0,
            1033
        ],
        [
            20240726,
            8530.02,
            8530.08,
            8530.16,
            8528.53,
            8529.21,
            8690719,
            869072896.0,
            1034
        ],
        [
            20240726,
            8529.21,
            8529.42,
            8530.29,
            8527.91,
            8528.77,
            9629357,
            962936832.0,
            1035
        ],
        [
            20240726,
            8528.77,
            8529.25,
            8530.52,
            8528.4,
            8529.81,
            9393921,
            939393024.0,
            1036
        ],
        [
            20240726,
            8529.81,
            8528.84,
            8536.61,
            8528.84,
            8533.88,
            10370079,
            1037008896.0,
            1037
        ],
        [
            20240726,
            8533.88,
            8535.32,
            8535.45,
            8532.34,
            8534.8,
            10057800,
            1005780992.0,
            1038
        ],
        [
            20240726,
            8534.8,
            8535.09,
            8540.85,
            8534.04,
            8540.13,
            11274804,
            1127481344.0,
            1039
        ],
        [
            20240726,
            8540.13,
            8540.26,
            8540.26,
            8534.37,
            8534.37,
            9789265,
            978927616.0,
            1040
        ],
        [
            20240726,
            8534.37,
            8534.88,
            8537.38,
            8534.88,
            8536.62,
            9194528,
            919453696.0,
            1041
        ],
        [
            20240726,
            8536.62,
            8536.31,
            8540.42,
            8534.29,
            8540.03,
            12683664,
            1268367360.0,
            1042
        ],
        [
            20240726,
            8540.03,
            8540.57,
            8540.57,
            8536.04,
            8537.73,
            9708165,
            970817536.0,
            1043
        ],
        [
            20240726,
            8537.73,
            8537.73,
            8540.85,
            8537.73,
            8537.77,
            8832113,
            883212288.0,
            1044
        ],
        [
            20240726,
            8537.77,
            8538.06,
            8540.22,
            8538.06,
            8538.66,
            8387779,
            838778880.0,
            1045
        ],
        [
            20240726,
            8538.66,
            8538.78,
            8543.67,
            8538.78,
            8543.65,
            8747898,
            874790912.0,
            1046
        ],
        [
            20240726,
            8543.65,
            8543.31,
            8544.76,
            8542.56,
            8544.76,
            8405474,
            840548352.0,
            1047
        ],
        [
            20240726,
            8544.76,
            8545.58,
            8549.32,
            8545.58,
            8549.32,
            10720207,
            1072021504.0,
            1048
        ],
        [
            20240726,
            8549.32,
            8549.3,
            8549.3,
            8542.34,
            8542.34,
            9622479,
            962248704.0,
            1049
        ],
        [
            20240726,
            8542.34,
            8541.68,
            8545.17,
            8541.68,
            8543.93,
            7711283,
            771129344.0,
            1050
        ],
        [
            20240726,
            8543.93,
            8544.81,
            8547.2,
            8544.4,
            8547.16,
            8066818,
            806682624.0,
            1051
        ],
        [
            20240726,
            8547.16,
            8547.19,
            8549.35,
            8545.52,
            8549.35,
            8106138,
            810614784.0,
            1052
        ],
        [
            20240726,
            8549.35,
            8549.63,
            8549.9,
            8542.5,
            8542.5,
            9342147,
            934215680.0,
            1053
        ],
        [
            20240726,
            8542.5,
            8542.69,
            8542.69,
            8540.07,
            8540.21,
            7068704,
            706871296.0,
            1054
        ],
        [
            20240726,
            8540.21,
            8539.38,
            8542.65,
            8536.3,
            8541.86,
            9959989,
            995999744.0,
            1055
        ],
        [
            20240726,
            8541.86,
            8541.82,
            8541.82,
            8540.63,
            8540.63,
            6854401,
            685441024.0,
            1056
        ],
        [
            20240726,
            8540.63,
            8541.23,
            8549.25,
            8540.07,
            8547.55,
            11930981,
            1193099264.0,
            1057
        ],
        [
            20240726,
            8547.55,
            8547.33,
            8549.57,
            8546.81,
            8549.32,
            7825644,
            782565376.0,
            1058
        ],
        [
            20240726,
            8549.32,
            8549.27,
            8550.17,
            8548.37,
            8548.37,
            7723408,
            772341760.0,
            1059
        ],
        [
            20240726,
            8548.37,
            8547.89,
            8547.89,
            8543.87,
            8544.63,
            8825887,
            882589696.0,
            1100
        ],
        [
            20240726,
            8544.63,
            8544.61,
            8544.61,
            8541.58,
            8542.69,
            8174295,
            817430528.0,
            1101
        ],
        [
            20240726,
            8542.69,
            8544.14,
            8549.35,
            8544.14,
            8549.35,
            8486082,
            848609280.0,
            1102
        ],
        [
            20240726,
            8549.35,
            8550.71,
            8550.71,
            8544.73,
            8544.73,
            7791893,
            779190272.0,
            1103
        ],
        [
            20240726,
            8544.73,
            8544.15,
            8562.53,
            8542.83,
            8559.55,
            13869045,
            1386905600.0,
            1104
        ],
        [
            20240726,
            8559.55,
            8559.3,
            8560.5,
            8557.62,
            8558.36,
            8427757,
            842776576.0,
            1105
        ],
        [
            20240726,
            8558.36,
            8559.01,
            8563.09,
            8558.59,
            8563.02,
            10891419,
            1089142784.0,
            1106
        ],
        [
            20240726,
            8563.02,
            8563.01,
            8563.59,
            8561.02,
            8561.02,
            10005045,
            1000505344.0,
            1107
        ],
        [
            20240726,
            8561.02,
            8560.76,
            8560.85,
            8557.52,
            8559.05,
            7606589,
            760659968.0,
            1108
        ],
        [
            20240726,
            8559.05,
            8558.58,
            8566.04,
            8558.43,
            8565.32,
            9471254,
            947126272.0,
            1109
        ],
        [
            20240726,
            8565.32,
            8565.49,
            8566.13,
            8564.83,
            8566.13,
            8294389,
            829440000.0,
            1110
        ],
        [
            20240726,
            8566.13,
            8566.84,
            8576.86,
            8566.84,
            8574.53,
            13332305,
            1333231616.0,
            1111
        ],
        [
            20240726,
            8574.53,
            8572.66,
            8574.82,
            8570.48,
            8574.47,
            9696695,
            969670656.0,
            1112
        ],
        [
            20240726,
            8574.47,
            8574.7,
            8576.56,
            8574.09,
            8576.56,
            8536712,
            853671936.0,
            1113
        ],
        [
            20240726,
            8576.56,
            8576.91,
            8583.53,
            8576.91,
            8582.27,
            13089333,
            1308934144.0,
            1114
        ],
        [
            20240726,
            8582.27,
            8582.45,
            8594.85,
            8581.9,
            8592.64,
            18023700,
            1802371072.0,
            1115
        ],
        [
            20240726,
            8592.64,
            8592.21,
            8592.21,
            8585.53,
            8585.76,
            12564880,
            1256488960.0,
            1116
        ],
        [
            20240726,
            8585.76,
            8585.79,
            8591.6,
            8584.76,
            8591.6,
            11030515,
            1103052800.0,
            1117
        ],
        [
            20240726,
            8591.6,
            8591.61,
            8591.61,
            8587.54,
            8588.32,
            10021590,
            1002160128.0,
            1118
        ],
        [
            20240726,
            8588.32,
            8588.33,
            8600.4,
            8588.07,
            8600.4,
            12899605,
            1289961472.0,
            1119
        ],
        [
            20240726,
            8600.4,
            8599.85,
            8606.62,
            8597.16,
            8606.15,
            13775656,
            1377566720.0,
            1120
        ],
        [
            20240726,
            8606.15,
            8606.73,
            8611.77,
            8605.82,
            8610.72,
            14304861,
            1430487040.0,
            1121
        ],
        [
            20240726,
            8610.72,
            8609.42,
            8609.42,
            8606.19,
            8606.75,
            12884041,
            1288404992.0,
            1122
        ],
        [
            20240726,
            8606.75,
            8606.63,
            8606.63,
            8598.15,
            8598.74,
            10923857,
            1092386816.0,
            1123
        ],
        [
            20240726,
            8598.74,
            8598.02,
            8598.23,
            8591.44,
            8591.62,
            10224918,
            1022492672.0,
            1124
        ],
        [
            20240726,
            8591.62,
            8591.61,
            8592.12,
            8590.74,
            8591.04,
            7627726,
            762773504.0,
            1125
        ],
        [
            20240726,
            8591.04,
            8591.01,
            8591.01,
            8582.37,
            8582.6,
            9559401,
            955940864.0,
            1126
        ],
        [
            20240726,
            8582.6,
            8583.46,
            8583.52,
            8581.47,
            8582.65,
            7455364,
            745537536.0,
            1127
        ],
        [
            20240726,
            8582.65,
            8583.02,
            8583.64,
            8582.7,
            8583.03,
            6163487,
            616349696.0,
            1128
        ],
        [
            20240726,
            8583.03,
            8583.56,
            8585.14,
            8583.56,
            8584.05,
            6107289,
            610729984.0,
            1129
        ],
        [
            20240726,
            8584.05,
            8583.56,
            8585.67,
            8583.31,
            8583.31,
            6603072,
            660307968.0,
            1130
        ],
        [
            20240726,
            8583.31,
            8585.27,
            8585.27,
            8571.85,
            8572.85,
            23136328,
            2313633792.0,
            1301
        ],
        [
            20240726,
            8572.85,
            8573.34,
            8573.74,
            8569.57,
            8572.35,
            10313719,
            1031372800.0,
            1302
        ],
        [
            20240726,
            8572.35,
            8572.26,
            8573.53,
            8571.62,
            8572.11,
            7506813,
            750682112.0,
            1303
        ],
        [
            20240726,
            8572.11,
            8572.31,
            8573.76,
            8571.09,
            8573.76,
            6851290,
            685129728.0,
            1304
        ],
        [
            20240726,
            8573.76,
            8573.93,
            8573.93,
            8569.79,
            8570.43,
            7429642,
            742965248.0,
            1305
        ],
        [
            20240726,
            8570.43,
            8570.11,
            8574.83,
            8570.11,
            8574.72,
            9417186,
            941719552.0,
            1306
        ],
        [
            20240726,
            8574.72,
            8574.44,
            8574.56,
            8568.66,
            8568.73,
            9163562,
            916357120.0,
            1307
        ],
        [
            20240726,
            8568.73,
            8568.36,
            8570.89,
            8568.35,
            8570.75,
            8597656,
            859766784.0,
            1308
        ],
        [
            20240726,
            8570.75,
            8570.84,
            8570.84,
            8569.12,
            8570.58,
            7473552,
            747356160.0,
            1309
        ],
        [
            20240726,
            8570.58,
            8570.6,
            8573.8,
            8570.08,
            8573.8,
            8021106,
            802111488.0,
            1310
        ],
        [
            20240726,
            8573.8,
            8573.42,
            8576.96,
            8573.42,
            8574.98,
            8399085,
            839909376.0,
            1311
        ],
        [
            20240726,
            8574.98,
            8575.37,
            8579.22,
            8575.37,
            8578.9,
            6964337,
            696434688.0,
            1312
        ],
        [
            20240726,
            8578.9,
            8578.24,
            8578.24,
            8576.93,
            8578.1,
            7572513,
            757252096.0,
            1313
        ],
        [
            20240726,
            8578.1,
            8577.64,
            8577.64,
            8570.62,
            8570.62,
            9308233,
            930824192.0,
            1314
        ],
        [
            20240726,
            8570.62,
            8570.37,
            8570.71,
            8568.58,
            8568.63,
            7990795,
            799080448.0,
            1315
        ],
        [
            20240726,
            8568.63,
            8567.93,
            8570.84,
            8567.93,
            8569.78,
            7261708,
            726171648.0,
            1316
        ],
        [
            20240726,
            8569.78,
            8569.39,
            8570.9,
            8569.1,
            8570.9,
            6989403,
            698941440.0,
            1317
        ],
        [
            20240726,
            8570.9,
            8573.56,
            8582.04,
            8573.56,
            8581.97,
            11873638,
            1187364864.0,
            1318
        ],
        [
            20240726,
            8581.97,
            8581.72,
            8581.72,
            8578.36,
            8578.86,
            8007997,
            800800768.0,
            1319
        ],
        [
            20240726,
            8578.86,
            8578.74,
            8580.93,
            8578.74,
            8580.93,
            6298162,
            629817344.0,
            1320
        ],
        [
            20240726,
            8580.93,
            8581.18,
            8589.16,
            8581.18,
            8588.89,
            9710787,
            971079680.0,
            1321
        ],
        [
            20240726,
            8588.89,
            8588.71,
            8588.74,
            8586.66,
            8587.73,
            8076646,
            807665664.0,
            1322
        ],
        [
            20240726,
            8587.73,
            8587.52,
            8588.39,
            8587.19,
            8587.73,
            7871358,
            787136512.0,
            1323
        ],
        [
            20240726,
            8587.73,
            8587.79,
            8588.72,
            8587.38,
            8588.72,
            7225500,
            722550784.0,
            1324
        ],
        [
            20240726,
            8588.72,
            8588.88,
            8594.87,
            8588.88,
            8594.87,
            10125792,
            1012580352.0,
            1325
        ],
        [
            20240726,
            8594.87,
            8594.41,
            8604.21,
            8593.58,
            8603.17,
            13364912,
            1336492032.0,
            1326
        ],
        [
            20240726,
            8603.17,
            8602.66,
            8602.66,
            8593.11,
            8593.11,
            11734540,
            1173454848.0,
            1327
        ],
        [
            20240726,
            8593.11,
            8592.76,
            8593.2,
            8590.07,
            8590.37,
            7856936,
            785694720.0,
            1328
        ],
        [
            20240726,
            8590.37,
            8589.85,
            8591.01,
            8589.41,
            8590.98,
            7170612,
            717062144.0,
            1329
        ],
        [
            20240726,
            8590.98,
            8591.26,
            8592.35,
            8590.46,
            8592.35,
            7594140,
            759414784.0,
            1330
        ],
        [
            20240726,
            8592.35,
            8591.99,
            8599.8,
            8591.99,
            8597.29,
            10799504,
            1079951360.0,
            1331
        ],
        [
            20240726,
            8597.29,
            8596.72,
            8597.62,
            8596.37,
            8596.64,
            8065833,
            806584320.0,
            1332
        ],
        [
            20240726,
            8596.64,
            8595.95,
            8596.41,
            8593.03,
            8593.03,
            8550963,
            855097344.0,
            1333
        ],
        [
            20240726,
            8593.03,
            8592.79,
            8597.56,
            8592.79,
            8597.56,
            8638127,
            863813632.0,
            1334
        ],
        [
            20240726,
            8597.56,
            8597.18,
            8597.72,
            8595.32,
            8595.6,
            7780589,
            778059776.0,
            1335
        ],
        [
            20240726,
            8595.6,
            8595.55,
            8608.18,
            8595.2,
            8604.9,
            14150522,
            1415053312.0,
            1336
        ],
        [
            20240726,
            8604.9,
            8604.6,
            8604.76,
            8600.44,
            8600.63,
            9403261,
            940326912.0,
            1337
        ],
        [
            20240726,
            8600.63,
            8600.59,
            8601.3,
            8600.06,
            8600.49,
            7354438,
            735444992.0,
            1338
        ],
        [
            20240726,
            8600.49,
            8600.08,
            8602.34,
            8599.88,
            8601.49,
            7275633,
            727564288.0,
            1339
        ],
        [
            20240726,
            8601.49,
            8600.78,
            8600.98,
            8595.88,
            8595.88,
            9256457,
            925646848.0,
            1340
        ],
        [
            20240726,
            8595.88,
            8596.31,
            8596.31,
            8593.89,
            8593.89,
            7371805,
            737181696.0,
            1341
        ],
        [
            20240726,
            8593.89,
            8593.81,
            8597.64,
            8593.81,
            8594.76,
            7765841,
            776585216.0,
            1342
        ],
        [
            20240726,
            8594.76,
            8594.72,
            8594.72,
            8590.42,
            8590.46,
            7367713,
            736772096.0,
            1343
        ],
        [
            20240726,
            8590.46,
            8589.33,
            8589.33,
            8585.48,
            8586.87,
            8605197,
            860520448.0,
            1344
        ],
        [
            20240726,
            8586.87,
            8586.49,
            8588.19,
            8586.13,
            8588.19,
            6550480,
            655048704.0,
            1345
        ],
        [
            20240726,
            8588.19,
            8587.7,
            8588.17,
            8587.26,
            8587.48,
            6377136,
            637714432.0,
            1346
        ],
        [
            20240726,
            8587.48,
            8587.61,
            8591.09,
            8584.82,
            8584.97,
            8860949,
            886095872.0,
            1347
        ],
        [
            20240726,
            8584.97,
            8584.51,
            8584.51,
            8579.29,
            8579.49,
            7946231,
            794624000.0,
            1348
        ],
        [
            20240726,
            8579.49,
            8579.33,
            8579.67,
            8578.05,
            8579.18,
            6983016,
            698302464.0,
            1349
        ],
        [
            20240726,
            8579.18,
            8579.0,
            8580.31,
            8578.96,
            8580.15,
            6330932,
            633094144.0,
            1350
        ],
        [
            20240726,
            8580.15,
            8579.69,
            8579.92,
            8578.36,
            8578.95,
            6055843,
            605585408.0,
            1351
        ],
        [
            20240726,
            8578.95,
            8578.36,
            8580.46,
            8577.14,
            8580.46,
            6456761,
            645677056.0,
            1352
        ],
        [
            20240726,
            8580.46,
            8580.76,
            8581.5,
            8580.11,
            8581.1,
            5769781,
            576978944.0,
            1353
        ],
        [
            20240726,
            8581.1,
            8580.62,
            8580.98,
            8578.46,
            8578.86,
            6114338,
            611434496.0,
            1354
        ],
        [
            20240726,
            8578.86,
            8578.25,
            8578.96,
            8577.05,
            8577.05,
            5544829,
            554483712.0,
            1355
        ],
        [
            20240726,
            8577.05,
            8577.0,
            8578.74,
            8577.0,
            8578.23,
            5698673,
            569868288.0,
            1356
        ],
        [
            20240726,
            8578.23,
            8578.46,
            8583.93,
            8578.46,
            8583.93,
            8493291,
            849330176.0,
            1357
        ],
        [
            20240726,
            8583.93,
            8583.94,
            8584.19,
            8583.1,
            8584.19,
            6358132,
            635813888.0,
            1358
        ],
        [
            20240726,
            8584.19,
            8584.79,
            8585.0,
            8582.62,
            8582.65,
            5687697,
            568770560.0,
            1359
        ],
        [
            20240726,
            8582.65,
            8582.52,
            8582.87,
            8579.79,
            8579.79,
            6646815,
            664682496.0,
            1400
        ],
        [
            20240726,
            8579.79,
            8579.74,
            8579.74,
            8573.23,
            8574.38,
            10315682,
            1031569408.0,
            1401
        ],
        [
            20240726,
            8574.38,
            8574.14,
            8574.14,
            8572.2,
            8572.7,
            6786405,
            678641664.0,
            1402
        ],
        [
            20240726,
            8572.7,
            8572.29,
            8572.29,
            8569.58,
            8570.33,
            7728979,
            772898816.0,
            1403
        ],
        [
            20240726,
            8570.33,
            8570.78,
            8572.15,
            8569.73,
            8572.12,
            7075093,
            707510272.0,
            1404
        ],
        [
            20240726,
            8572.12,
            8571.86,
            8571.86,
            8570.15,
            8571.13,
            7054121,
            705413120.0,
            1405
        ],
        [
            20240726,
            8571.13,
            8571.03,
            8584.02,
            8570.4,
            8584.02,
            12997908,
            1299791872.0,
            1406
        ],
        [
            20240726,
            8584.02,
            8582.53,
            8582.53,
            8575.78,
            8575.78,
            8161842,
            816185344.0,
            1407
        ],
        [
            20240726,
            8575.78,
            8575.5,
            8575.5,
            8568.82,
            8570.31,
            8181176,
            818118656.0,
            1408
        ],
        [
            20240726,
            8570.31,
            8570.66,
            8572.73,
            8570.22,
            8572.29,
            5315780,
            531578880.0,
            1409
        ],
        [
            20240726,
            8572.29,
            8572.17,
            8572.46,
            8571.45,
            8572.42,
            5391638,
            539164672.0,
            1410
        ],
        [
            20240726,
            8572.42,
            8572.04,
            8573.57,
            8572.03,
            8573.57,
            6395486,
            639549440.0,
            1411
        ],
        [
            20240726,
            8573.57,
            8573.12,
            8573.7,
            8572.12,
            8572.42,
            6154148,
            615415808.0,
            1412
        ],
        [
            20240726,
            8572.42,
            8571.78,
            8571.78,
            8570.65,
            8571.38,
            6231153,
            623116288.0,
            1413
        ],
        [
            20240726,
            8571.38,
            8570.57,
            8571.78,
            8570.5,
            8570.87,
            6892737,
            689274880.0,
            1414
        ],
        [
            20240726,
            8570.87,
            8570.19,
            8570.84,
            8569.61,
            8570.2,
            7036920,
            703692800.0,
            1415
        ],
        [
            20240726,
            8570.2,
            8570.06,
            8570.48,
            8569.09,
            8570.48,
            7302339,
            730234880.0,
            1416
        ],
        [
            20240726,
            8570.48,
            8570.01,
            8570.41,
            8568.51,
            8568.81,
            8251954,
            825196544.0,
            1417
        ],
        [
            20240726,
            8568.81,
            8568.48,
            8569.04,
            8566.94,
            8567.56,
            7636900,
            763691008.0,
            1418
        ],
        [
            20240726,
            8567.56,
            8566.75,
            8566.99,
            8563.59,
            8563.59,
            8823429,
            882343936.0,
            1419
        ],
        [
            20240726,
            8563.59,
            8563.9,
            8564.03,
            8561.56,
            8562.21,
            10099088,
            1009909760.0,
            1420
        ],
        [
            20240726,
            8562.21,
            8561.46,
            8567.42,
            8561.46,
            8567.42,
            10123992,
            1012400128.0,
            1421
        ],
        [
            20240726,
            8567.42,
            8566.85,
            8567.16,
            8565.31,
            8565.97,
            6699408,
            669941760.0,
            1422
        ],
        [
            20240726,
            8565.97,
            8565.37,
            8566.41,
            8565.37,
            8566.32,
            7346902,
            734691328.0,
            1423
        ],
        [
            20240726,
            8566.32,
            8565.74,
            8565.74,
            8562.95,
            8562.95,
            7348542,
            734855168.0,
            1424
        ],
        [
            20240726,
            8562.95,
            8562.74,
            8563.36,
            8561.71,
            8562.71,
            7225006,
            722501632.0,
            1425
        ],
        [
            20240726,
            8562.71,
            8562.13,
            8563.35,
            8561.26,
            8562.57,
            7442917,
            744292352.0,
            1426
        ],
        [
            20240726,
            8562.57,
            8561.76,
            8562.13,
            8560.73,
            8560.97,
            7599217,
            759922688.0,
            1427
        ],
        [
            20240726,
            8560.97,
            8560.22,
            8560.22,
            8558.48,
            8558.64,
            8699565,
            869957632.0,
            1428
        ],
        [
            20240726,
            8558.64,
            8558.24,
            8574.37,
            8557.92,
            8571.74,
            16086130,
            1608613888.0,
            1429
        ],
        [
            20240726,
            8571.74,
            8572.38,
            8576.71,
            8572.38,
            8575.48,
            8932548,
            893255680.0,
            1430
        ],
        [
            20240726,
            8575.48,
            8576.16,
            8578.97,
            8574.33,
            8578.52,
            10177076,
            1017708544.0,
            1431
        ],
        [
            20240726,
            8578.52,
            8577.93,
            8578.36,
            8575.28,
            8578.32,
            7975065,
            797507584.0,
            1432
        ],
        [
            20240726,
            8578.32,
            8578.49,
            8584.89,
            8576.62,
            8584.89,
            9202227,
            920223744.0,
            1433
        ],
        [
            20240726,
            8584.89,
            8583.94,
            8585.02,
            8577.55,
            8578.84,
            10410383,
            1041039360.0,
            1434
        ],
        [
            20240726,
            8578.84,
            8578.72,
            8578.72,
            8576.11,
            8576.17,
            7328556,
            732856320.0,
            1435
        ],
        [
            20240726,
            8576.17,
            8575.96,
            8576.45,
            8574.44,
            8575.01,
            7650990,
            765100032.0,
            1436
        ],
        [
            20240726,
            8575.01,
            8574.46,
            8585.28,
            8574.45,
            8582.03,
            11083436,
            1108344832.0,
            1437
        ],
        [
            20240726,
            8582.03,
            8580.8,
            8580.8,
            8578.07,
            8578.45,
            8123177,
            812318720.0,
            1438
        ],
        [
            20240726,
            8578.45,
            8578.57,
            8579.27,
            8577.86,
            8578.92,
            7577590,
            757760000.0,
            1439
        ],
        [
            20240726,
            8578.92,
            8578.56,
            8578.56,
            8576.47,
            8576.79,
            8167087,
            816709632.0,
            1440
        ],
        [
            20240726,
            8576.79,
            8576.04,
            8581.27,
            8574.55,
            8579.52,
            10417266,
            1041727488.0,
            1441
        ],
        [
            20240726,
            8579.52,
            8579.76,
            8582.94,
            8579.76,
            8582.92,
            9258587,
            925859840.0,
            1442
        ],
        [
            20240726,
            8582.92,
            8582.08,
            8585.42,
            8581.89,
            8585.37,
            10140048,
            1014005760.0,
            1443
        ],
        [
            20240726,
            8585.37,
            8585.09,
            8588.13,
            8584.82,
            8588.13,
            10884866,
            1088487424.0,
            1444
        ],
        [
            20240726,
            8588.13,
            8587.38,
            8590.75,
            8585.57,
            8590.71,
            12368603,
            1236860928.0,
            1445
        ],
        [
            20240726,
            8590.71,
            8588.72,
            8589.44,
            8585.64,
            8586.33,
            13743218,
            1374322688.0,
            1446
        ],
        [
            20240726,
            8586.33,
            8585.87,
            8589.04,
            8585.87,
            8588.42,
            11622143,
            1162215424.0,
            1447
        ],
        [
            20240726,
            8588.42,
            8587.88,
            8592.65,
            8587.88,
            8592.65,
            13009866,
            1300987904.0,
            1448
        ],
        [
            20240726,
            8592.65,
            8592.44,
            8594.05,
            8590.96,
            8593.34,
            13288396,
            1328840704.0,
            1449
        ],
        [
            20240726,
            8593.34,
            8592.22,
            8597.62,
            8592.22,
            8597.51,
            15074581,
            1507459072.0,
            1450
        ],
        [
            20240726,
            8597.51,
            8595.98,
            8596.31,
            8594.53,
            8596.2,
            16469513,
            1646952448.0,
            1451
        ],
        [
            20240726,
            8596.2,
            8595.47,
            8596.46,
            8594.8,
            8596.28,
            16676282,
            1667629056.0,
            1452
        ],
        [
            20240726,
            8596.28,
            8594.99,
            8596.26,
            8594.12,
            8596.08,
            16662193,
            1666220032.0,
            1453
        ],
        [
            20240726,
            8596.08,
            8596.01,
            8597.61,
            8594.69,
            8597.47,
            17856912,
            1785692160.0,
            1454
        ],
        [
            20240726,
            8597.47,
            8596.82,
            8598.12,
            8595.96,
            8596.95,
            21100947,
            2110095360.0,
            1455
        ],
        [
            20240726,
            8596.95,
            8596.48,
            8598.82,
            8596.41,
            8598.82,
            24679534,
            2467954688.0,
            1456
        ],
        [
            20240726,
            8598.82,
            8598.35,
            8600.65,
            8598.35,
            8600.65,
            28727368,
            2872737792.0,
            1457
        ],
        [
            20240726,
            8600.65,
            8599.55,
            8599.55,
            8599.54,
            8599.54,
            2177105,
            217710592.0,
            1458
        ],
        [
            20240726,
            8599.54,
            8599.54,
            8599.54,
            8599.54,
            8599.54,
            0,
            0.0,
            1459
        ],
        [
            20240726,
            8599.54,
            8597.17,
            8597.17,
            8597.17,
            8597.17,
            46625587,
            4662558720.0,
            1500
        ],
        [
            20240729,
            8597.17,
            8589.28,
            8589.28,
            8544.08,
            8546.29,
            136812943,
            13681295360.0,
            931
        ],
        [
            20240729,
            8546.29,
            8546.75,
            8546.75,
            8532.01,
            8538.88,
            63838302,
            6383831040.0,
            932
        ],
        [
            20240729,
            8538.88,
            8539.22,
            8547.59,
            8538.67,
            8545.16,
            53834027,
            5383403520.0,
            933
        ],
        [
            20240729,
            8545.16,
            8546.27,
            8551.97,
            8543.79,
            8545.71,
            49243986,
            4924399616.0,
            934
        ],
        [
            20240729,
            8545.71,
            8546.05,
            8546.05,
            8539.67,
            8541.19,
            42113178,
            4211318784.0,
            935
        ],
        [
            20240729,
            8541.19,
            8540.81,
            8544.09,
            8537.65,
            8539.79,
            41014918,
            4101492736.0,
            936
        ],
        [
            20240729,
            8539.79,
            8540.71,
            8540.71,
            8536.18,
            8536.18,
            37576901,
            3757690880.0,
            937
        ],
        [
            20240729,
            8536.18,
            8535.02,
            8535.02,
            8527.56,
            8531.46,
            40591350,
            4059136000.0,
            938
        ],
        [
            20240729,
            8531.46,
            8531.17,
            8534.95,
            8531.17,
            8532.92,
            35199950,
            3519995904.0,
            939
        ],
        [
            20240729,
            8532.92,
            8533.17,
            8535.79,
            8528.9,
            8534.11,
            35768431,
            3576844288.0,
            940
        ],
        [
            20240729,
            8534.11,
            8533.29,
            8543.54,
            8530.77,
            8540.27,
            36058349,
            3605835776.0,
            941
        ],
        [
            20240729,
            8540.27,
            8539.4,
            8540.38,
            8534.55,
            8540.38,
            32227197,
            3222720512.0,
            942
        ],
        [
            20240729,
            8540.38,
            8540.03,
            8540.2,
            8535.44,
            8536.22,
            31952887,
            3195289600.0,
            943
        ],
        [
            20240729,
            8536.22,
            8536.66,
            8540.67,
            8533.08,
            8539.91,
            33094236,
            3309424640.0,
            944
        ],
        [
            20240729,
            8539.91,
            8539.79,
            8545.77,
            8536.18,
            8545.77,
            29429503,
            2942951424.0,
            945
        ],
        [
            20240729,
            8545.77,
            8544.84,
            8544.84,
            8535.67,
            8537.32,
            29783237,
            2978324480.0,
            946
        ],
        [
            20240729,
            8537.32,
            8537.66,
            8537.92,
            8531.04,
            8536.13,
            35691387,
            3569139712.0,
            947
        ],
        [
            20240729,
            8536.13,
            8535.56,
            8541.79,
            8534.15,
            8541.79,
            29061111,
            2906112000.0,
            948
        ],
        [
            20240729,
            8541.79,
            8541.63,
            8550.06,
            8540.28,
            8549.14,
            29610549,
            2961055744.0,
            949
        ],
        [
            20240729,
            8549.14,
            8549.42,
            8567.76,
            8549.42,
            8567.76,
            30291300,
            3029131264.0,
            950
        ],
        [
            20240729,
            8567.76,
            8568.82,
            8575.33,
            8568.82,
            8572.82,
            32902666,
            3290267648.0,
            951
        ],
        [
            20240729,
            8572.82,
            8573.41,
            8573.41,
            8568.81,
            8571.49,
            27236918,
            2723692544.0,
            952
        ],
        [
            20240729,
            8571.49,
            8571.19,
            8571.19,
            8560.99,
            8560.99,
            28934378,
            2893438976.0,
            953
        ],
        [
            20240729,
            8560.99,
            8560.27,
            8560.27,
            8556.31,
            8556.52,
            23249294,
            2324930560.0,
            954
        ],
        [
            20240729,
            8556.52,
            8556.33,
            8559.49,
            8551.04,
            8556.44,
            21933088,
            2193309696.0,
            955
        ],
        [
            20240729,
            8556.44,
            8556.79,
            8556.79,
            8551.67,
            8555.0,
            19423796,
            1942380544.0,
            956
        ],
        [
            20240729,
            8555.0,
            8554.91,
            8555.77,
            8551.3,
            8554.11,
            19383164,
            1938317312.0,
            957
        ],
        [
            20240729,
            8554.11,
            8552.7,
            8553.61,
            8551.1,
            8551.69,
            17585184,
            1758519296.0,
            958
        ],
        [
            20240729,
            8551.69,
            8552.97,
            8555.1,
            8550.74,
            8552.16,
            18816112,
            1881612288.0,
            959
        ],
        [
            20240729,
            8552.16,
            8552.31,
            8552.31,
            8548.33,
            8550.26,
            20041145,
            2004115456.0,
            1000
        ],
        [
            20240729,
            8550.26,
            8548.55,
            8548.55,
            8538.02,
            8538.02,
            22718373,
            2271838208.0,
            1001
        ],
        [
            20240729,
            8538.02,
            8538.1,
            8538.1,
            8531.37,
            8531.37,
            22370622,
            2237063168.0,
            1002
        ],
        [
            20240729,
            8531.37,
            8531.23,
            8531.28,
            8529.58,
            8529.78,
            18668576,
            1866858496.0,
            1003
        ],
        [
            20240729,
            8529.78,
            8530.41,
            8531.55,
            8529.3,
            8530.84,
            16846264,
            1684627456.0,
            1004
        ],
        [
            20240729,
            8530.84,
            8530.29,
            8530.29,
            8526.47,
            8529.17,
            19134045,
            1913405440.0,
            1005
        ],
        [
            20240729,
            8529.17,
            8529.18,
            8534.37,
            8528.73,
            8532.66,
            18881975,
            1888198656.0,
            1006
        ],
        [
            20240729,
            8532.66,
            8532.77,
            8533.2,
            8528.17,
            8531.88,
            16171490,
            1617149952.0,
            1007
        ],
        [
            20240729,
            8531.88,
            8531.67,
            8545.41,
            8531.67,
            8541.89,
            21752779,
            2175279104.0,
            1008
        ],
        [
            20240729,
            8541.89,
            8541.89,
            8541.89,
            8535.8,
            8536.8,
            16085227,
            1608523776.0,
            1009
        ],
        [
            20240729,
            8536.8,
            8537.51,
            8542.51,
            8536.48,
            8541.39,
            16449362,
            1644937216.0,
            1010
        ],
        [
            20240729,
            8541.39,
            8541.65,
            8541.65,
            8535.84,
            8537.25,
            15511459,
            1551147008.0,
            1011
        ],
        [
            20240729,
            8537.25,
            8538.87,
            8542.01,
            8538.17,
            8541.59,
            13958257,
            1395826688.0,
            1012
        ],
        [
            20240729,
            8541.59,
            8542.0,
            8543.47,
            8539.1,
            8539.1,
            13900506,
            1390051328.0,
            1013
        ],
        [
            20240729,
            8539.1,
            8538.86,
            8543.02,
            8538.35,
            8543.02,
            12923773,
            1292378112.0,
            1014
        ],
        [
            20240729,
            8543.02,
            8543.31,
            8543.46,
            8540.2,
            8540.57,
            12476898,
            1247690752.0,
            1015
        ],
        [
            20240729,
            8540.57,
            8540.84,
            8543.71,
            8540.52,
            8540.64,
            12901982,
            1290199040.0,
            1016
        ],
        [
            20240729,
            8540.64,
            8540.23,
            8540.23,
            8532.11,
            8532.52,
            14350734,
            1435074560.0,
            1017
        ],
        [
            20240729,
            8532.52,
            8531.82,
            8532.42,
            8528.94,
            8529.27,
            13583554,
            1358356480.0,
            1018
        ],
        [
            20240729,
            8529.27,
            8529.62,
            8529.62,
            8525.71,
            8525.71,
            14765579,
            1476558848.0,
            1019
        ],
        [
            20240729,
            8525.71,
            8525.47,
            8525.47,
            8523.07,
            8524.04,
            12392684,
            1239269376.0,
            1020
        ],
        [
            20240729,
            8524.04,
            8523.75,
            8524.0,
            8522.56,
            8523.59,
            12273081,
            1227309056.0,
            1021
        ],
        [
            20240729,
            8523.59,
            8523.36,
            8527.33,
            8523.36,
            8523.44,
            13768121,
            1376813056.0,
            1022
        ],
        [
            20240729,
            8523.44,
            8523.76,
            8526.79,
            8523.76,
            8526.79,
            11762391,
            1176240128.0,
            1023
        ],
        [
            20240729,
            8526.79,
            8527.58,
            8527.66,
            8523.34,
            8525.09,
            11849064,
            1184907264.0,
            1024
        ],
        [
            20240729,
            8525.09,
            8525.3,
            8526.0,
            8524.19,
            8526.0,
            9672775,
            967278592.0,
            1025
        ],
        [
            20240729,
            8526.0,
            8525.34,
            8525.65,
            8523.64,
            8524.31,
            10497709,
            1049772032.0,
            1026
        ],
        [
            20240729,
            8524.31,
            8524.94,
            8528.98,
            8524.94,
            8528.61,
            9484685,
            948469760.0,
            1027
        ],
        [
            20240729,
            8528.61,
            8527.91,
            8529.2,
            8526.64,
            8529.2,
            9090979,
            909099008.0,
            1028
        ],
        [
            20240729,
            8529.2,
            8528.88,
            8533.22,
            8528.88,
            8533.22,
            9350505,
            935051264.0,
            1029
        ],
        [
            20240729,
            8533.22,
            8533.11,
            8535.08,
            8533.11,
            8534.86,
            9627068,
            962707456.0,
            1030
        ],
        [
            20240729,
            8534.86,
            8533.58,
            8535.05,
            8531.02,
            8535.05,
            10739046,
            1073905664.0,
            1031
        ],
        [
            20240729,
            8535.05,
            8534.34,
            8534.48,
            8528.92,
            8528.92,
            10452981,
            1045299200.0,
            1032
        ],
        [
            20240729,
            8528.92,
            8528.36,
            8528.36,
            8525.2,
            8526.57,
            11633776,
            1163378688.0,
            1033
        ],
        [
            20240729,
            8526.57,
            8527.0,
            8530.46,
            8526.89,
            8530.26,
            9142917,
            914292736.0,
            1034
        ],
        [
            20240729,
            8530.26,
            8530.48,
            8536.71,
            8530.16,
            8536.71,
            9035929,
            903593984.0,
            1035
        ],
        [
            20240729,
            8536.71,
            8539.69,
            8545.85,
            8539.69,
            8540.38,
            17671115,
            1767112704.0,
            1036
        ],
        [
            20240729,
            8540.38,
            8539.61,
            8539.61,
            8536.39,
            8539.35,
            9889373,
            988938240.0,
            1037
        ],
        [
            20240729,
            8539.35,
            8539.08,
            8539.08,
            8532.36,
            8533.87,
            12077130,
            1207713792.0,
            1038
        ],
        [
            20240729,
            8533.87,
            8534.16,
            8534.16,
            8530.35,
            8530.39,
            9786479,
            978649088.0,
            1039
        ],
        [
            20240729,
            8530.39,
            8530.08,
            8530.43,
            8528.36,
            8529.0,
            9082133,
            908214272.0,
            1040
        ],
        [
            20240729,
            8529.0,
            8529.01,
            8529.9,
            8526.85,
            8526.97,
            9632800,
            963280896.0,
            1041
        ],
        [
            20240729,
            8526.97,
            8527.74,
            8527.85,
            8525.11,
            8526.07,
            9618219,
            961822720.0,
            1042
        ],
        [
            20240729,
            8526.07,
            8525.82,
            8527.8,
            8525.82,
            8527.75,
            9390482,
            939048960.0,
            1043
        ],
        [
            20240729,
            8527.75,
            8527.65,
            8528.61,
            8526.57,
            8528.61,
            8103680,
            810369024.0,
            1044
        ],
        [
            20240729,
            8528.61,
            8528.71,
            8532.61,
            8526.91,
            8527.53,
            9602488,
            960249856.0,
            1045
        ],
        [
            20240729,
            8527.53,
            8527.61,
            8528.14,
            8525.44,
            8526.25,
            8969903,
            896991232.0,
            1046
        ],
        [
            20240729,
            8526.25,
            8526.77,
            8531.1,
            8525.99,
            8529.64,
            11597896,
            1159790592.0,
            1047
        ],
        [
            20240729,
            8529.64,
            8530.41,
            8530.41,
            8526.61,
            8527.95,
            9481248,
            948125696.0,
            1048
        ],
        [
            20240729,
            8527.95,
            8530.2,
            8530.48,
            8528.6,
            8528.86,
            8411864,
            841187328.0,
            1049
        ],
        [
            20240729,
            8528.86,
            8528.67,
            8528.67,
            8525.69,
            8525.76,
            8222299,
            822231040.0,
            1050
        ],
        [
            20240729,
            8525.76,
            8525.71,
            8527.18,
            8525.61,
            8527.18,
            7732092,
            773210112.0,
            1051
        ],
        [
            20240729,
            8527.18,
            8526.99,
            8527.55,
            8526.55,
            8526.64,
            7961302,
            796131328.0,
            1052
        ],
        [
            20240729,
            8526.64,
            8526.61,
            8526.63,
            8524.51,
            8524.97,
            8434965,
            843497472.0,
            1053
        ],
        [
            20240729,
            8524.97,
            8525.48,
            8527.59,
            8525.2,
            8527.59,
            7311022,
            731103232.0,
            1054
        ],
        [
            20240729,
            8527.59,
            8527.51,
            8530.6,
            8526.81,
            8530.6,
            8568167,
            856817664.0,
            1055
        ],
        [
            20240729,
            8530.6,
            8530.49,
            8530.63,
            8526.69,
            8527.9,
            7830068,
            783007744.0,
            1056
        ],
        [
            20240729,
            8527.9,
            8527.87,
            8528.71,
            8527.22,
            8527.8,
            7895770,
            789577728.0,
            1057
        ],
        [
            20240729,
            8527.8,
            8526.85,
            8527.72,
            8525.71,
            8527.72,
            8046337,
            804634624.0,
            1058
        ],
        [
            20240729,
            8527.72,
            8527.36,
            8530.19,
            8523.48,
            8530.19,
            9591838,
            959184896.0,
            1059
        ],
        [
            20240729,
            8530.19,
            8530.43,
            8530.43,
            8525.22,
            8526.18,
            10550958,
            1055096832.0,
            1100
        ],
        [
            20240729,
            8526.18,
            8526.44,
            8526.86,
            8522.58,
            8523.53,
            9775668,
            977567744.0,
            1101
        ],
        [
            20240729,
            8523.53,
            8522.63,
            8523.47,
            8522.23,
            8522.59,
            9154877,
            915488768.0,
            1102
        ],
        [
            20240729,
            8522.59,
            8522.02,
            8522.23,
            8520.77,
            8521.61,
            9385400,
            938541056.0,
            1103
        ],
        [
            20240729,
            8521.61,
            8521.15,
            8521.34,
            8517.91,
            8520.44,
            10361397,
            1036140544.0,
            1104
        ],
        [
            20240729,
            8520.44,
            8521.2,
            8521.41,
            8519.95,
            8520.02,
            9141442,
            914145280.0,
            1105
        ],
        [
            20240729,
            8520.02,
            8519.73,
            8520.78,
            8514.64,
            8515.27,
            11464202,
            1146421248.0,
            1106
        ],
        [
            20240729,
            8515.27,
            8515.52,
            8519.81,
            8515.52,
            8519.81,
            10674820,
            1067483136.0,
            1107
        ],
        [
            20240729,
            8519.81,
            8519.93,
            8520.6,
            8518.87,
            8520.58,
            9706854,
            970686464.0,
            1108
        ],
        [
            20240729,
            8520.58,
            8520.2,
            8520.2,
            8518.66,
            8520.11,
            8444304,
            844431360.0,
            1109
        ],
        [
            20240729,
            8520.11,
            8519.62,
            8521.4,
            8518.95,
            8521.1,
            8136122,
            813613056.0,
            1110
        ],
        [
            20240729,
            8521.1,
            8521.75,
            8527.28,
            8521.75,
            8525.81,
            9687029,
            968704000.0,
            1111
        ],
        [
            20240729,
            8525.81,
            8526.46,
            8532.22,
            8525.32,
            8531.58,
            11660809,
            1166082048.0,
            1112
        ],
        [
            20240729,
            8531.58,
            8531.19,
            8531.57,
            8526.38,
            8526.38,
            8913052,
            891305984.0,
            1113
        ],
        [
            20240729,
            8526.38,
            8525.73,
            8526.49,
            8525.06,
            8525.21,
            6489200,
            648921088.0,
            1114
        ],
        [
            20240729,
            8525.21,
            8525.44,
            8528.45,
            8525.16,
            8528.29,
            7402119,
            740212736.0,
            1115
        ],
        [
            20240729,
            8528.29,
            8528.36,
            8534.9,
            8528.36,
            8534.9,
            9934428,
            993443840.0,
            1116
        ],
        [
            20240729,
            8534.9,
            8535.03,
            8535.16,
            8528.35,
            8528.65,
            8684328,
            868433920.0,
            1117
        ],
        [
            20240729,
            8528.65,
            8528.57,
            8530.14,
            8527.87,
            8530.14,
            6091727,
            609173504.0,
            1118
        ],
        [
            20240729,
            8530.14,
            8529.71,
            8531.15,
            8527.63,
            8530.41,
            6643213,
            664322048.0,
            1119
        ],
        [
            20240729,
            8530.41,
            8530.89,
            8531.39,
            8525.32,
            8525.47,
            7812209,
            781221888.0,
            1120
        ],
        [
            20240729,
            8525.47,
            8525.8,
            8529.24,
            8525.8,
            8528.83,
            6642227,
            664223744.0,
            1121
        ],
        [
            20240729,
            8528.83,
            8528.56,
            8534.87,
            8527.72,
            8534.52,
            9319211,
            931921920.0,
            1122
        ],
        [
            20240729,
            8534.52,
            8535.08,
            8535.08,
            8531.23,
            8531.83,
            7234345,
            723435520.0,
            1123
        ],
        [
            20240729,
            8531.83,
            8531.88,
            8535.11,
            8531.88,
            8534.25,
            7327082,
            732708864.0,
            1124
        ],
        [
            20240729,
            8534.25,
            8534.29,
            8535.11,
            8533.83,
            8534.94,
            6133012,
            613302272.0,
            1125
        ],
        [
            20240729,
            8534.94,
            8534.9,
            8536.27,
            8533.76,
            8534.44,
            6272442,
            627245056.0,
            1126
        ],
        [
            20240729,
            8534.44,
            8534.44,
            8534.53,
            8531.22,
            8532.62,
            6883400,
            688340992.0,
            1127
        ],
        [
            20240729,
            8532.62,
            8533.84,
            8539.98,
            8533.84,
            8536.2,
            8003083,
            800309248.0,
            1128
        ],
        [
            20240729,
            8536.2,
            8536.73,
            8536.73,
            8535.46,
            8536.63,
            6529833,
            652984320.0,
            1129
        ],
        [
            20240729,
            8536.63,
            8536.02,
            8538.32,
            8535.92,
            8537.72,
            7732746,
            773275648.0,
            1130
        ],
        [
            20240729,
            8537.72,
            8538.71,
            8539.69,
            8532.48,
            8533.52,
            26069393,
            2606940160.0,
            1301
        ],
        [
            20240729,
            8533.52,
            8533.04,
            8541.82,
            8533.04,
            8537.66,
            12066640,
            1206665216.0,
            1302
        ],
        [
            20240729,
            8537.66,
            8537.06,
            8538.3,
            8534.08,
            8534.08,
            10380074,
            1038008320.0,
            1303
        ],
        [
            20240729,
            8534.08,
            8533.12,
            8533.12,
            8529.02,
            8529.2,
            12352216,
            1235222528.0,
            1304
        ],
        [
            20240729,
            8529.2,
            8528.86,
            8528.86,
            8526.99,
            8527.87,
            9251214,
            925122560.0,
            1305
        ],
        [
            20240729,
            8527.87,
            8527.94,
            8539.5,
            8527.94,
            8537.73,
            10168722,
            1016872960.0,
            1306
        ],
        [
            20240729,
            8537.73,
            8538.52,
            8538.52,
            8533.61,
            8533.61,
            8432342,
            843235328.0,
            1307
        ],
        [
            20240729,
            8533.61,
            8533.23,
            8534.06,
            8531.54,
            8532.21,
            8798199,
            879820800.0,
            1308
        ],
        [
            20240729,
            8532.21,
            8531.87,
            8532.34,
            8529.53,
            8529.53,
            8225249,
            822525952.0,
            1309
        ],
        [
            20240729,
            8529.53,
            8529.19,
            8537.47,
            8529.19,
            8536.16,
            11627713,
            1162772480.0,
            1310
        ],
        [
            20240729,
            8536.16,
            8535.75,
            8535.75,
            8529.84,
            8529.84,
            9106545,
            910655488.0,
            1311
        ],
        [
            20240729,
            8529.84,
            8530.08,
            8533.23,
            8529.45,
            8530.49,
            12894855,
            1289486336.0,
            1312
        ],
        [
            20240729,
            8530.49,
            8531.77,
            8534.6,
            8531.77,
            8533.12,
            12655976,
            1265598464.0,
            1313
        ],
        [
            20240729,
            8533.12,
            8533.81,
            8534.34,
            8530.59,
            8530.59,
            11055094,
            1105510400.0,
            1314
        ],
        [
            20240729,
            8530.59,
            8530.75,
            8535.46,
            8530.52,
            8533.73,
            9985383,
            998539264.0,
            1315
        ],
        [
            20240729,
            8533.73,
            8533.76,
            8534.14,
            8532.14,
            8533.85,
            11261532,
            1126154240.0,
            1316
        ],
        [
            20240729,
            8533.85,
            8533.6,
            8537.49,
            8533.49,
            8535.3,
            11854141,
            1185415168.0,
            1317
        ],
        [
            20240729,
            8535.3,
            8534.19,
            8535.65,
            8532.83,
            8534.68,
            10114491,
            1011449856.0,
            1318
        ],
        [
            20240729,
            8534.68,
            8534.41,
            8534.41,
            8531.01,
            8531.23,
            10030930,
            1003094016.0,
            1319
        ],
        [
            20240729,
            8531.23,
            8530.42,
            8534.16,
            8529.96,
            8532.56,
            9743390,
            974340096.0,
            1320
        ],
        [
            20240729,
            8532.56,
            8532.39,
            8534.95,
            8532.39,
            8534.27,
            9109985,
            910999552.0,
            1321
        ],
        [
            20240729,
            8534.27,
            8534.34,
            8534.34,
            8530.44,
            8530.44,
            9635259,
            963526656.0,
            1322
        ],
        [
            20240729,
            8530.44,
            8530.16,
            8530.19,
            8527.93,
            8529.24,
            9518766,
            951877632.0,
            1323
        ],
        [
            20240729,
            8529.24,
            8529.12,
            8530.71,
            8529.05,
            8530.3,
            8296358,
            829636608.0,
            1324
        ],
        [
            20240729,
            8530.3,
            8530.46,
            8530.46,
            8528.88,
            8529.4,
            8120065,
            812007424.0,
            1325
        ],
        [
            20240729,
            8529.4,
            8528.76,
            8529.05,
            8526.81,
            8527.59,
            10612890,
            1061289984.0,
            1326
        ],
        [
            20240729,
            8527.59,
            8527.73,
            8539.33,
            8527.0,
            8539.23,
            13711596,
            1371160576.0,
            1327
        ],
        [
            20240729,
            8539.23,
            8539.57,
            8539.63,
            8538.14,
            8538.86,
            8530155,
            853016576.0,
            1328
        ],
        [
            20240729,
            8538.86,
            8539.14,
            8542.17,
            8539.14,
            8541.57,
            8557519,
            855752704.0,
            1329
        ],
        [
            20240729,
            8541.57,
            8541.82,
            8546.14,
            8541.01,
            8546.14,
            9254167,
            925417472.0,
            1330
        ],
        [
            20240729,
            8546.14,
            8545.57,
            8555.08,
            8545.57,
            8553.46,
            17238908,
            1723891712.0,
            1331
        ],
        [
            20240729,
            8553.46,
            8552.91,
            8553.42,
            8546.68,
            8547.55,
            12499835,
            1249984512.0,
            1332
        ],
        [
            20240729,
            8547.55,
            8546.14,
            8546.16,
            8536.54,
            8537.87,
            14713805,
            1471381504.0,
            1333
        ],
        [
            20240729,
            8537.87,
            8537.75,
            8540.84,
            8537.75,
            8540.45,
            8579636,
            857964544.0,
            1334
        ],
        [
            20240729,
            8540.45,
            8540.62,
            8540.73,
            8539.7,
            8539.71,
            7883316,
            788332544.0,
            1335
        ],
        [
            20240729,
            8539.71,
            8540.05,
            8540.05,
            8535.42,
            8535.65,
            8231640,
            823164928.0,
            1336
        ],
        [
            20240729,
            8535.65,
            8535.73,
            8535.73,
            8533.22,
            8533.36,
            7680153,
            768016384.0,
            1337
        ],
        [
            20240729,
            8533.36,
            8533.05,
            8534.38,
            8532.43,
            8534.38,
            7623958,
            762396672.0,
            1338
        ],
        [
            20240729,
            8534.38,
            8534.15,
            8534.2,
            8531.84,
            8532.16,
            7395072,
            739508224.0,
            1339
        ],
        [
            20240729,
            8532.16,
            8532.45,
            8533.93,
            8532.35,
            8532.93,
            7211081,
            721108992.0,
            1340
        ],
        [
            20240729,
            8532.93,
            8532.08,
            8532.89,
            8529.49,
            8529.81,
            9461587,
            946159616.0,
            1341
        ],
        [
            20240729,
            8529.81,
            8529.61,
            8529.61,
            8525.97,
            8526.16,
            9519258,
            951926784.0,
            1342
        ],
        [
            20240729,
            8526.16,
            8526.31,
            8528.36,
            8526.31,
            8528.36,
            7995382,
            799539200.0,
            1343
        ],
        [
            20240729,
            8528.36,
            8527.94,
            8529.44,
            8527.82,
            8529.01,
            7926076,
            792608768.0,
            1344
        ],
        [
            20240729,
            8529.01,
            8528.98,
            8530.54,
            8528.56,
            8530.29,
            8322241,
            832225280.0,
            1345
        ],
        [
            20240729,
            8530.29,
            8530.63,
            8530.63,
            8528.4,
            8528.66,
            8517704,
            851771392.0,
            1346
        ],
        [
            20240729,
            8528.66,
            8528.37,
            8528.56,
            8527.13,
            8527.56,
            8651067,
            865107968.0,
            1347
        ],
        [
            20240729,
            8527.56,
            8526.93,
            8527.12,
            8525.43,
            8525.95,
            8107448,
            810745856.0,
            1348
        ],
        [
            20240729,
            8525.95,
            8525.71,
            8526.14,
            8524.01,
            8524.08,
            8493127,
            849313792.0,
            1349
        ],
        [
            20240729,
            8524.08,
            8523.74,
            8523.74,
            8520.57,
            8521.15,
            10892568,
            1089257472.0,
            1350
        ],
        [
            20240729,
            8521.15,
            8520.26,
            8525.35,
            8519.72,
            8522.59,
            11634924,
            1163493376.0,
            1351
        ],
        [
            20240729,
            8522.59,
            8522.51,
            8522.51,
            8518.46,
            8518.54,
            9644761,
            964476928.0,
            1352
        ],
        [
            20240729,
            8518.54,
            8518.22,
            8519.94,
            8518.22,
            8518.61,
            8554571,
            855457792.0,
            1353
        ],
        [
            20240729,
            8518.61,
            8518.71,
            8518.79,
            8517.06,
            8517.63,
            8475926,
            847593472.0,
            1354
        ],
        [
            20240729,
            8517.63,
            8517.56,
            8518.31,
            8515.05,
            8515.17,
            9222869,
            922288128.0,
            1355
        ],
        [
            20240729,
            8515.17,
            8515.89,
            8517.29,
            8515.5,
            8517.08,
            9027904,
            902791168.0,
            1356
        ],
        [
            20240729,
            8517.08,
            8517.25,
            8517.25,
            8514.59,
            8514.89,
            9538919,
            953892864.0,
            1357
        ],
        [
            20240729,
            8514.89,
            8514.88,
            8515.91,
            8514.59,
            8515.91,
            8626330,
            862633984.0,
            1358
        ],
        [
            20240729,
            8515.91,
            8514.88,
            8517.42,
            8514.88,
            8516.41,
            7831543,
            783155200.0,
            1359
        ],
        [
            20240729,
            8516.41,
            8516.12,
            8516.12,
            8511.13,
            8511.13,
            8128748,
            812875776.0,
            1400
        ],
        [
            20240729,
            8511.13,
            8511.93,
            8514.5,
            8510.49,
            8514.5,
            9852671,
            985268224.0,
            1401
        ],
        [
            20240729,
            8514.5,
            8515.4,
            8516.68,
            8513.89,
            8514.88,
            8474779,
            847478784.0,
            1402
        ],
        [
            20240729,
            8514.88,
            8515.39,
            8517.17,
            8515.39,
            8516.86,
            7516805,
            751681536.0,
            1403
        ],
        [
            20240729,
            8516.86,
            8516.98,
            8517.83,
            8516.46,
            8517.25,
            7153409,
            715341824.0,
            1404
        ],
        [
            20240729,
            8517.25,
            8517.43,
            8518.83,
            8516.67,
            8518.01,
            6884547,
            688455680.0,
            1405
        ],
        [
            20240729,
            8518.01,
            8518.49,
            8519.02,
            8516.13,
            8516.53,
            7648697,
            764870656.0,
            1406
        ],
        [
            20240729,
            8516.53,
            8516.76,
            8517.46,
            8516.26,
            8517.16,
            7109009,
            710901760.0,
            1407
        ],
        [
            20240729,
            8517.16,
            8517.38,
            8517.38,
            8515.85,
            8516.73,
            7318232,
            731824128.0,
            1408
        ],
        [
            20240729,
            8516.73,
            8516.81,
            8517.39,
            8515.54,
            8515.72,
            7032167,
            703217664.0,
            1409
        ],
        [
            20240729,
            8515.72,
            8515.66,
            8516.36,
            8514.8,
            8516.36,
            8577341,
            857735168.0,
            1410
        ],
        [
            20240729,
            8516.36,
            8516.98,
            8520.84,
            8516.98,
            8519.96,
            9092291,
            909230080.0,
            1411
        ],
        [
            20240729,
            8519.96,
            8519.88,
            8519.88,
            8517.72,
            8517.72,
            6594551,
            659456000.0,
            1412
        ],
        [
            20240729,
            8517.72,
            8517.71,
            8517.97,
            8516.06,
            8516.74,
            6891263,
            689127424.0,
            1413
        ],
        [
            20240729,
            8516.74,
            8516.93,
            8517.19,
            8515.22,
            8515.87,
            7600200,
            760020992.0,
            1414
        ],
        [
            20240729,
            8515.87,
            8516.07,
            8523.07,
            8515.84,
            8522.53,
            8841450,
            884146176.0,
            1415
        ],
        [
            20240729,
            8522.53,
            8522.17,
            8522.17,
            8518.12,
            8518.23,
            7333798,
            733380608.0,
            1416
        ],
        [
            20240729,
            8518.23,
            8518.17,
            8518.17,
            8515.48,
            8516.81,
            7484857,
            748486656.0,
            1417
        ],
        [
            20240729,
            8516.81,
            8516.55,
            8516.55,
            8515.48,
            8516.06,
            5881847,
            588185600.0,
            1418
        ],
        [
            20240729,
            8516.06,
            8516.06,
            8516.75,
            8515.67,
            8516.75,
            6579805,
            657981440.0,
            1419
        ],
        [
            20240729,
            8516.75,
            8517.85,
            8521.88,
            8517.85,
            8521.88,
            8842765,
            884277248.0,
            1420
        ],
        [
            20240729,
            8521.88,
            8521.62,
            8524.14,
            8521.62,
            8524.03,
            7773216,
            777322496.0,
            1421
        ],
        [
            20240729,
            8524.03,
            8524.62,
            8524.98,
            8522.91,
            8522.91,
            7329207,
            732921856.0,
            1422
        ],
        [
            20240729,
            8522.91,
            8522.84,
            8522.84,
            8519.61,
            8519.61,
            7111957,
            711196672.0,
            1423
        ],
        [
            20240729,
            8519.61,
            8520.01,
            8520.06,
            8518.83,
            8518.85,
            6602413,
            660242432.0,
            1424
        ],
        [
            20240729,
            8518.85,
            8519.09,
            8519.94,
            8517.86,
            8519.94,
            6890444,
            689045504.0,
            1425
        ],
        [
            20240729,
            8519.94,
            8519.77,
            8521.09,
            8516.76,
            8516.76,
            7280713,
            728072192.0,
            1426
        ],
        [
            20240729,
            8516.76,
            8516.67,
            8517.53,
            8515.61,
            8516.1,
            7355099,
            735510528.0,
            1427
        ],
        [
            20240729,
            8516.1,
            8517.01,
            8518.56,
            8516.36,
            8518.41,
            7347884,
            734789632.0,
            1428
        ],
        [
            20240729,
            8518.41,
            8518.39,
            8519.1,
            8518.26,
            8518.8,
            6857678,
            685768704.0,
            1429
        ],
        [
            20240729,
            8518.8,
            8519.25,
            8520.1,
            8518.4,
            8519.58,
            7608393,
            760840192.0,
            1430
        ],
        [
            20240729,
            8519.58,
            8519.34,
            8522.4,
            8519.34,
            8521.37,
            8888637,
            888864768.0,
            1431
        ],
        [
            20240729,
            8521.37,
            8521.19,
            8521.67,
            8517.91,
            8521.67,
            8720538,
            872054784.0,
            1432
        ],
        [
            20240729,
            8521.67,
            8521.78,
            8521.78,
            8520.39,
            8521.12,
            7048385,
            704839680.0,
            1433
        ],
        [
            20240729,
            8521.12,
            8520.54,
            8521.37,
            8520.2,
            8521.15,
            7267606,
            726761472.0,
            1434
        ],
        [
            20240729,
            8521.15,
            8521.1,
            8521.21,
            8519.84,
            8520.07,
            7685070,
            768507904.0,
            1435
        ],
        [
            20240729,
            8520.07,
            8520.42,
            8525.38,
            8519.96,
            8525.38,
            8768382,
            876838912.0,
            1436
        ],
        [
            20240729,
            8525.38,
            8524.64,
            8524.64,
            8522.34,
            8522.81,
            8528520,
            852852736.0,
            1437
        ],
        [
            20240729,
            8522.81,
            8522.68,
            8528.68,
            8522.08,
            8527.63,
            9498452,
            949846016.0,
            1438
        ],
        [
            20240729,
            8527.63,
            8527.12,
            8527.12,
            8525.4,
            8525.44,
            8328303,
            832831488.0,
            1439
        ],
        [
            20240729,
            8525.44,
            8525.1,
            8525.1,
            8520.87,
            8521.25,
            10219674,
            1021968384.0,
            1440
        ],
        [
            20240729,
            8521.25,
            8521.7,
            8522.78,
            8520.29,
            8521.44,
            10010942,
            1001095168.0,
            1441
        ],
        [
            20240729,
            8521.44,
            8521.95,
            8522.97,
            8521.38,
            8521.97,
            9721600,
            972161024.0,
            1442
        ],
        [
            20240729,
            8521.97,
            8522.34,
            8524.75,
            8522.27,
            8523.39,
            10794099,
            1079410688.0,
            1443
        ],
        [
            20240729,
            8523.39,
            8523.21,
            8524.06,
            8521.49,
            8521.49,
            11000536,
            1100054528.0,
            1444
        ],
        [
            20240729,
            8521.49,
            8521.22,
            8521.81,
            8520.23,
            8521.16,
            11408826,
            1140883456.0,
            1445
        ],
        [
            20240729,
            8521.16,
            8520.77,
            8524.68,
            8520.77,
            8524.51,
            12257514,
            1225752576.0,
            1446
        ],
        [
            20240729,
            8524.51,
            8524.48,
            8524.48,
            8522.72,
            8523.99,
            11924592,
            1192460288.0,
            1447
        ],
        [
            20240729,
            8523.99,
            8523.4,
            8524.18,
            8522.67,
            8523.41,
            12090727,
            1209073664.0,
            1448
        ],
        [
            20240729,
            8523.41,
            8523.17,
            8529.18,
            8522.19,
            8525.22,
            15287902,
            1528791040.0,
            1449
        ],
        [
            20240729,
            8525.22,
            8524.64,
            8525.56,
            8523.75,
            8524.31,
            13085238,
            1308524544.0,
            1450
        ],
        [
            20240729,
            8524.31,
            8524.31,
            8524.31,
            8521.34,
            8521.34,
            14157405,
            1415741440.0,
            1451
        ],
        [
            20240729,
            8521.34,
            8521.3,
            8521.44,
            8519.01,
            8519.14,
            16660881,
            1666088960.0,
            1452
        ],
        [
            20240729,
            8519.14,
            8519.51,
            8519.51,
            8516.59,
            8517.26,
            17316567,
            1731657728.0,
            1453
        ],
        [
            20240729,
            8517.26,
            8517.29,
            8518.05,
            8516.47,
            8516.73,
            17282489,
            1728249856.0,
            1454
        ],
        [
            20240729,
            8516.73,
            8516.12,
            8517.1,
            8515.02,
            8516.26,
            19994368,
            1999437824.0,
            1455
        ],
        [
            20240729,
            8516.26,
            8515.96,
            8517.01,
            8515.19,
            8516.36,
            22788167,
            2278817792.0,
            1456
        ],
        [
            20240729,
            8516.36,
            8516.18,
            8517.56,
            8516.0,
            8516.3,
            25463019,
            2546302976.0,
            1457
        ],
        [
            20240729,
            8516.3,
            8516.53,
            8516.54,
            8516.53,
            8516.54,
            1948712,
            194871296.0,
            1458
        ],
        [
            20240729,
            8516.54,
            8516.54,
            8516.54,
            8516.54,
            8516.54,
            0,
            0.0,
            1459
        ],
        [
            20240729,
            8516.54,
            8514.65,
            8514.65,
            8514.65,
            8514.65,
            42352967,
            4235296768.0,
            1500
        ],
        [
            20240730,
            8514.65,
            8482.17,
            8482.59,
            8466.7,
            8473.33,
            140922225,
            14092223488.0,
            931
        ],
        [
            20240730,
            8473.33,
            8472.85,
            8472.85,
            8459.02,
            8467.57,
            63044282,
            6304429056.0,
            932
        ],
        [
            20240730,
            8467.57,
            8469.21,
            8479.88,
            8467.02,
            8467.37,
            58098147,
            5809815552.0,
            933
        ],
        [
            20240730,
            8467.37,
            8467.2,
            8467.2,
            8455.14,
            8455.21,
            50827788,
            5082779648.0,
            934
        ],
        [
            20240730,
            8455.21,
            8456.06,
            8457.75,
            8451.18,
            8451.18,
            46081976,
            4608198656.0,
            935
        ],
        [
            20240730,
            8451.18,
            8452.07,
            8452.07,
            8445.43,
            8445.43,
            48194635,
            4819464192.0,
            936
        ],
        [
            20240730,
            8445.43,
            8445.4,
            8445.4,
            8440.65,
            8440.65,
            38480394,
            3848040448.0,
            937
        ],
        [
            20240730,
            8440.65,
            8441.76,
            8443.36,
            8434.16,
            8434.68,
            40310406,
            4031041536.0,
            938
        ],
        [
            20240730,
            8434.68,
            8435.0,
            8438.35,
            8434.11,
            8435.9,
            35201710,
            3520172032.0,
            939
        ],
        [
            20240730,
            8435.9,
            8435.75,
            8438.43,
            8432.98,
            8435.63,
            33928469,
            3392847872.0,
            940
        ],
        [
            20240730,
            8435.63,
            8435.21,
            8435.21,
            8425.31,
            8425.31,
            32983154,
            3298316288.0,
            941
        ],
        [
            20240730,
            8425.31,
            8425.77,
            8427.11,
            8423.0,
            8423.0,
            31684639,
            3168464896.0,
            942
        ],
        [
            20240730,
            8423.0,
            8422.38,
            8422.73,
            8418.95,
            8419.26,
            31592191,
            3159220224.0,
            943
        ],
        [
            20240730,
            8419.26,
            8419.05,
            8419.05,
            8416.85,
            8417.38,
            28087776,
            2808778752.0,
            944
        ],
        [
            20240730,
            8417.38,
            8417.35,
            8424.58,
            8417.33,
            8421.43,
            30584985,
            3058499584.0,
            945
        ],
        [
            20240730,
            8421.43,
            8421.68,
            8430.42,
            8420.79,
            8429.14,
            31514285,
            3151429632.0,
            946
        ],
        [
            20240730,
            8429.14,
            8429.49,
            8429.49,
            8424.78,
            8425.89,
            26785619,
            2678562816.0,
            947
        ],
        [
            20240730,
            8425.89,
            8425.69,
            8425.69,
            8423.61,
            8423.61,
            23670364,
            2367037440.0,
            948
        ],
        [
            20240730,
            8423.61,
            8423.31,
            8434.73,
            8420.46,
            8434.73,
            27533548,
            2753355776.0,
            949
        ],
        [
            20240730,
            8434.73,
            8438.57,
            8441.88,
            8434.04,
            8434.04,
            24822408,
            2482241536.0,
            950
        ],
        [
            20240730,
            8434.04,
            8433.06,
            8435.59,
            8431.73,
            8432.35,
            24513566,
            2451357696.0,
            951
        ],
        [
            20240730,
            8432.35,
            8431.22,
            8431.22,
            8425.52,
            8425.52,
            20250205,
            2025021440.0,
            952
        ],
        [
            20240730,
            8425.52,
            8425.35,
            8427.67,
            8424.56,
            8424.92,
            20242997,
            2024300544.0,
            953
        ],
        [
            20240730,
            8424.92,
            8425.62,
            8429.3,
            8423.67,
            8426.1,
            19323196,
            1932320768.0,
            954
        ],
        [
            20240730,
            8426.1,
            8426.04,
            8426.04,
            8420.5,
            8421.69,
            22835193,
            2283520000.0,
            955
        ],
        [
            20240730,
            8421.69,
            8421.63,
            8422.49,
            8420.48,
            8420.58,
            19055892,
            1905590272.0,
            956
        ],
        [
            20240730,
            8420.58,
            8420.55,
            8420.86,
            8417.32,
            8420.53,
            18381937,
            1838194688.0,
            957
        ],
        [
            20240730,
            8420.53,
            8419.95,
            8426.94,
            8419.95,
            8425.9,
            18671523,
            1867153408.0,
            958
        ],
        [
            20240730,
            8425.9,
            8425.53,
            8428.05,
            8422.45,
            8428.05,
            18447884,
            1844789248.0,
            959
        ],
        [
            20240730,
            8428.05,
            8427.9,
            8430.21,
            8427.26,
            8427.49,
            18077194,
            1807720448.0,
            1000
        ],
        [
            20240730,
            8427.49,
            8426.88,
            8426.88,
            8417.89,
            8417.89,
            31349546,
            3134955520.0,
            1001
        ],
        [
            20240730,
            8417.89,
            8417.0,
            8424.63,
            8416.6,
            8424.35,
            23242088,
            2324209664.0,
            1002
        ],
        [
            20240730,
            8424.35,
            8425.6,
            8433.95,
            8425.54,
            8432.39,
            22133545,
            2213355520.0,
            1003
        ],
        [
            20240730,
            8432.39,
            8430.78,
            8432.28,
            8430.78,
            8431.26,
            18372925,
            1837293568.0,
            1004
        ],
        [
            20240730,
            8431.26,
            8429.38,
            8429.38,
            8420.45,
            8423.33,
            19787522,
            1978753024.0,
            1005
        ],
        [
            20240730,
            8423.33,
            8422.61,
            8426.78,
            8418.87,
            8426.78,
            18556264,
            1855627264.0,
            1006
        ],
        [
            20240730,
            8426.78,
            8426.54,
            8428.44,
            8425.79,
            8428.44,
            18728458,
            1872846848.0,
            1007
        ],
        [
            20240730,
            8428.44,
            8430.92,
            8437.1,
            8430.92,
            8434.03,
            18427893,
            1842790400.0,
            1008
        ],
        [
            20240730,
            8434.03,
            8434.03,
            8434.03,
            8428.04,
            8428.1,
            15919996,
            1592000512.0,
            1009
        ],
        [
            20240730,
            8428.1,
            8427.67,
            8427.67,
            8424.9,
            8427.19,
            12732734,
            1273274368.0,
            1010
        ],
        [
            20240730,
            8427.19,
            8426.81,
            8426.84,
            8423.57,
            8426.15,
            16806371,
            1680637952.0,
            1011
        ],
        [
            20240730,
            8426.15,
            8426.1,
            8426.11,
            8424.11,
            8424.11,
            16067618,
            1606762496.0,
            1012
        ],
        [
            20240730,
            8424.11,
            8423.77,
            8430.99,
            8423.61,
            8430.36,
            18334424,
            1833443328.0,
            1013
        ],
        [
            20240730,
            8430.36,
            8430.13,
            8430.8,
            8426.42,
            8426.63,
            15036896,
            1503690752.0,
            1014
        ],
        [
            20240730,
            8426.63,
            8425.96,
            8425.96,
            8418.38,
            8423.39,
            16554630,
            1655463936.0,
            1015
        ],
        [
            20240730,
            8423.39,
            8422.87,
            8423.47,
            8421.92,
            8422.54,
            13166909,
            1316691968.0,
            1016
        ],
        [
            20240730,
            8422.54,
            8422.69,
            8422.69,
            8420.23,
            8422.21,
            13479273,
            1347928064.0,
            1017
        ],
        [
            20240730,
            8422.21,
            8422.49,
            8424.85,
            8422.01,
            8424.11,
            13896492,
            1389649920.0,
            1018
        ],
        [
            20240730,
            8424.11,
            8424.55,
            8427.5,
            8424.55,
            8426.71,
            13311991,
            1331200000.0,
            1019
        ],
        [
            20240730,
            8426.71,
            8426.26,
            8426.85,
            8422.53,
            8424.87,
            12407101,
            1240711168.0,
            1020
        ],
        [
            20240730,
            8424.87,
            8424.91,
            8424.91,
            8418.55,
            8418.55,
            14259479,
            1425948672.0,
            1021
        ],
        [
            20240730,
            8418.55,
            8419.15,
            8422.55,
            8417.92,
            8422.55,
            12154134,
            1215414272.0,
            1022
        ],
        [
            20240730,
            8422.55,
            8423.07,
            8423.49,
            8420.58,
            8420.83,
            10335673,
            1033568256.0,
            1023
        ],
        [
            20240730,
            8420.83,
            8420.88,
            8426.2,
            8420.07,
            8426.2,
            10783778,
            1078378496.0,
            1024
        ],
        [
            20240730,
            8426.2,
            8426.24,
            8426.24,
            8420.37,
            8421.13,
            11066071,
            1106608128.0,
            1025
        ],
        [
            20240730,
            8421.13,
            8421.09,
            8424.6,
            8420.53,
            8423.66,
            9651639,
            965165056.0,
            1026
        ],
        [
            20240730,
            8423.66,
            8423.49,
            8427.57,
            8422.91,
            8427.57,
            12353200,
            1235320832.0,
            1027
        ],
        [
            20240730,
            8427.57,
            8427.54,
            8427.92,
            8424.23,
            8424.23,
            10392524,
            1039253504.0,
            1028
        ],
        [
            20240730,
            8424.23,
            8423.41,
            8424.06,
            8421.84,
            8421.84,
            9275955,
            927596544.0,
            1029
        ],
        [
            20240730,
            8421.84,
            8422.09,
            8422.15,
            8420.76,
            8421.38,
            8661886,
            866189312.0,
            1030
        ],
        [
            20240730,
            8421.38,
            8421.25,
            8426.85,
            8420.26,
            8423.93,
            10929757,
            1092976640.0,
            1031
        ],
        [
            20240730,
            8423.93,
            8423.57,
            8423.88,
            8421.51,
            8423.38,
            11037890,
            1103790080.0,
            1032
        ],
        [
            20240730,
            8423.38,
            8423.74,
            8434.52,
            8423.74,
            8432.72,
            15935069,
            1593507840.0,
            1033
        ],
        [
            20240730,
            8432.72,
            8432.8,
            8433.97,
            8432.8,
            8433.97,
            12443473,
            1244348416.0,
            1034
        ],
        [
            20240730,
            8433.97,
            8433.39,
            8434.59,
            8429.0,
            8429.79,
            13031498,
            1303150592.0,
            1035
        ],
        [
            20240730,
            8429.79,
            8430.1,
            8438.56,
            8429.49,
            8436.98,
            13198286,
            1319829504.0,
            1036
        ],
        [
            20240730,
            8436.98,
            8437.6,
            8438.63,
            8435.04,
            8435.24,
            14060740,
            1406074880.0,
            1037
        ],
        [
            20240730,
            8435.24,
            8435.16,
            8439.69,
            8435.16,
            8439.56,
            11992914,
            1199292416.0,
            1038
        ],
        [
            20240730,
            8439.56,
            8440.06,
            8441.41,
            8440.03,
            8441.22,
            12810640,
            1281064960.0,
            1039
        ],
        [
            20240730,
            8441.22,
            8441.42,
            8441.42,
            8438.07,
            8438.59,
            12119073,
            1211908096.0,
            1040
        ],
        [
            20240730,
            8438.59,
            8438.18,
            8439.96,
            8438.18,
            8438.83,
            13389815,
            1338982400.0,
            1041
        ],
        [
            20240730,
            8438.83,
            8439.12,
            8454.84,
            8439.12,
            8454.84,
            20865013,
            2086502400.0,
            1042
        ],
        [
            20240730,
            8454.84,
            8454.55,
            8455.71,
            8453.48,
            8454.4,
            15079988,
            1507999744.0,
            1043
        ],
        [
            20240730,
            8454.4,
            8454.45,
            8461.42,
            8454.43,
            8461.42,
            12857498,
            1285750784.0,
            1044
        ],
        [
            20240730,
            8461.42,
            8463.52,
            8474.94,
            8463.52,
            8474.94,
            18694463,
            1869447168.0,
            1045
        ],
        [
            20240730,
            8474.94,
            8474.83,
            8488.52,
            8474.83,
            8486.7,
            27508728,
            2750873600.0,
            1046
        ],
        [
            20240730,
            8486.7,
            8484.75,
            8484.75,
            8471.51,
            8471.51,
            22130024,
            2213003264.0,
            1047
        ],
        [
            20240730,
            8471.51,
            8470.85,
            8470.85,
            8467.45,
            8467.45,
            13709629,
            1370963968.0,
            1048
        ],
        [
            20240730,
            8467.45,
            8467.48,
            8469.46,
            8466.4,
            8466.4,
            11611985,
            1161199616.0,
            1049
        ],
        [
            20240730,
            8466.4,
            8466.68,
            8467.94,
            8462.22,
            8467.53,
            13079337,
            1307934720.0,
            1050
        ],
        [
            20240730,
            8467.53,
            8466.84,
            8469.2,
            8466.65,
            8468.1,
            12472148,
            1247215616.0,
            1051
        ],
        [
            20240730,
            8468.1,
            8467.65,
            8467.65,
            8459.95,
            8460.61,
            10732820,
            1073283072.0,
            1052
        ],
        [
            20240730,
            8460.61,
            8459.8,
            8464.76,
            8459.17,
            8462.33,
            9802866,
            980287488.0,
            1053
        ],
        [
            20240730,
            8462.33,
            8462.33,
            8462.33,
            8459.07,
            8459.07,
            8066325,
            806633472.0,
            1054
        ],
        [
            20240730,
            8459.07,
            8459.59,
            8459.65,
            8457.07,
            8457.52,
            8528027,
            852803584.0,
            1055
        ],
        [
            20240730,
            8457.52,
            8456.62,
            8456.76,
            8452.88,
            8452.88,
            8542444,
            854245376.0,
            1056
        ],
        [
            20240730,
            8452.88,
            8452.57,
            8453.34,
            8452.06,
            8452.06,
            8444631,
            844464128.0,
            1057
        ],
        [
            20240730,
            8452.06,
            8452.15,
            8452.15,
            8450.17,
            8450.27,
            7704893,
            770490368.0,
            1058
        ],
        [
            20240730,
            8450.27,
            8451.07,
            8460.56,
            8450.94,
            8460.56,
            10827849,
            1082785792.0,
            1059
        ],
        [
            20240730,
            8460.56,
            8460.25,
            8461.02,
            8456.07,
            8456.41,
            8246386,
            824639488.0,
            1100
        ],
        [
            20240730,
            8456.41,
            8456.77,
            8456.77,
            8455.56,
            8456.46,
            7840228,
            784023552.0,
            1101
        ],
        [
            20240730,
            8456.46,
            8456.17,
            8460.45,
            8456.17,
            8458.76,
            10152007,
            1015201792.0,
            1102
        ],
        [
            20240730,
            8458.76,
            8458.18,
            8459.61,
            8455.25,
            8455.62,
            7989156,
            798916608.0,
            1103
        ],
        [
            20240730,
            8455.62,
            8455.61,
            8457.65,
            8455.48,
            8457.65,
            7644109,
            764411904.0,
            1104
        ],
        [
            20240730,
            8457.65,
            8457.73,
            8457.73,
            8454.31,
            8457.6,
            9459456,
            945946624.0,
            1105
        ],
        [
            20240730,
            8457.6,
            8456.96,
            8457.52,
            8451.57,
            8451.98,
            9488294,
            948830208.0,
            1106
        ],
        [
            20240730,
            8451.98,
            8452.25,
            8452.69,
            8450.12,
            8452.4,
            8234916,
            823492608.0,
            1107
        ],
        [
            20240730,
            8452.4,
            8451.83,
            8452.27,
            8450.33,
            8450.33,
            7306927,
            730693632.0,
            1108
        ],
        [
            20240730,
            8450.33,
            8450.55,
            8451.24,
            8449.19,
            8451.24,
            6961389,
            696139776.0,
            1109
        ],
        [
            20240730,
            8451.24,
            8450.43,
            8456.76,
            8450.43,
            8456.42,
            8059934,
            805994496.0,
            1110
        ],
        [
            20240730,
            8456.42,
            8455.57,
            8457.73,
            8455.24,
            8457.66,
            7752572,
            775258112.0,
            1111
        ],
        [
            20240730,
            8457.66,
            8457.77,
            8458.07,
            8456.24,
            8456.24,
            8030935,
            803094528.0,
            1112
        ],
        [
            20240730,
            8456.24,
            8456.22,
            8456.58,
            8453.62,
            8453.8,
            7370005,
            737001472.0,
            1113
        ],
        [
            20240730,
            8453.8,
            8453.69,
            8453.69,
            8449.25,
            8450.77,
            8336498,
            833650688.0,
            1114
        ],
        [
            20240730,
            8450.77,
            8450.84,
            8454.17,
            8450.3,
            8453.81,
            7095082,
            709509120.0,
            1115
        ],
        [
            20240730,
            8453.81,
            8453.57,
            8458.29,
            8453.57,
            8458.29,
            7994892,
            799490048.0,
            1116
        ],
        [
            20240730,
            8458.29,
            8458.21,
            8460.29,
            8457.16,
            8460.29,
            7364598,
            736460800.0,
            1117
        ],
        [
            20240730,
            8460.29,
            8460.34,
            8460.43,
            8457.72,
            8457.72,
            7268751,
            726876160.0,
            1118
        ],
        [
            20240730,
            8457.72,
            8457.85,
            8458.63,
            8457.34,
            8457.74,
            8101548,
            810156032.0,
            1119
        ],
        [
            20240730,
            8457.74,
            8458.0,
            8458.0,
            8456.77,
            8457.26,
            7419485,
            741949440.0,
            1120
        ],
        [
            20240730,
            8457.26,
            8456.31,
            8456.31,
            8450.3,
            8451.08,
            9355910,
            935591936.0,
            1121
        ],
        [
            20240730,
            8451.08,
            8450.86,
            8464.47,
            8450.86,
            8459.77,
            12972021,
            1297203200.0,
            1122
        ],
        [
            20240730,
            8459.77,
            8458.32,
            8458.32,
            8453.46,
            8454.37,
            7246961,
            724697088.0,
            1123
        ],
        [
            20240730,
            8454.37,
            8454.26,
            8454.79,
            8453.46,
            8453.46,
            5532702,
            553271296.0,
            1124
        ],
        [
            20240730,
            8453.46,
            8453.8,
            8458.3,
            8453.69,
            8458.18,
            6282435,
            628244480.0,
            1125
        ],
        [
            20240730,
            8458.18,
            8457.85,
            8458.37,
            8456.04,
            8456.43,
            5975726,
            597573632.0,
            1126
        ],
        [
            20240730,
            8456.43,
            8456.52,
            8457.58,
            8455.79,
            8456.49,
            5565473,
            556548096.0,
            1127
        ],
        [
            20240730,
            8456.49,
            8456.31,
            8456.33,
            8455.09,
            8455.57,
            5996370,
            599638016.0,
            1128
        ],
        [
            20240730,
            8455.57,
            8455.37,
            8455.67,
            8452.5,
            8452.95,
            5953773,
            595378176.0,
            1129
        ],
        [
            20240730,
            8452.95,
            8453.45,
            8455.94,
            8453.45,
            8455.9,
            6500015,
            650002432.0,
            1130
        ],
        [
            20240730,
            8455.9,
            8457.04,
            8457.04,
            8449.62,
            8449.62,
            20258318,
            2025832448.0,
            1301
        ],
        [
            20240730,
            8449.62,
            8449.72,
            8449.72,
            8446.91,
            8446.91,
            8019466,
            801947648.0,
            1302
        ],
        [
            20240730,
            8446.91,
            8446.94,
            8452.35,
            8446.94,
            8449.55,
            8345181,
            834519040.0,
            1303
        ],
        [
            20240730,
            8449.55,
            8449.44,
            8450.85,
            8448.99,
            8450.01,
            7555635,
            755564544.0,
            1304
        ],
        [
            20240730,
            8450.01,
            8450.28,
            8450.28,
            8446.47,
            8447.32,
            7336091,
            733609984.0,
            1305
        ],
        [
            20240730,
            8447.32,
            8447.46,
            8457.41,
            8447.46,
            8456.38,
            10307984,
            1030799360.0,
            1306
        ],
        [
            20240730,
            8456.38,
            8455.94,
            8455.94,
            8452.82,
            8453.18,
            7922965,
            792297472.0,
            1307
        ],
        [
            20240730,
            8453.18,
            8453.6,
            8453.6,
            8451.88,
            8452.29,
            7197811,
            719781888.0,
            1308
        ],
        [
            20240730,
            8452.29,
            8452.17,
            8455.88,
            8451.1,
            8453.06,
            8985468,
            898547712.0,
            1309
        ],
        [
            20240730,
            8453.06,
            8453.02,
            8453.02,
            8447.93,
            8448.5,
            7782553,
            778256384.0,
            1310
        ],
        [
            20240730,
            8448.5,
            8448.23,
            8450.52,
            8448.23,
            8449.67,
            7757324,
            775733248.0,
            1311
        ],
        [
            20240730,
            8449.67,
            8449.81,
            8450.41,
            8447.29,
            8450.41,
            8906660,
            890667008.0,
            1312
        ],
        [
            20240730,
            8450.41,
            8449.98,
            8449.98,
            8447.14,
            8447.33,
            7248437,
            724844544.0,
            1313
        ],
        [
            20240730,
            8447.33,
            8446.74,
            8447.24,
            8446.4,
            8446.42,
            8184617,
            818462720.0,
            1314
        ],
        [
            20240730,
            8446.42,
            8445.76,
            8446.48,
            8443.91,
            8445.81,
            10202472,
            1020248064.0,
            1315
        ],
        [
            20240730,
            8445.81,
            8445.52,
            8445.58,
            8441.11,
            8441.43,
            11535800,
            1153581056.0,
            1316
        ],
        [
            20240730,
            8441.43,
            8441.08,
            8443.32,
            8441.08,
            8442.6,
            8230331,
            823033856.0,
            1317
        ],
        [
            20240730,
            8442.6,
            8443.13,
            8445.04,
            8440.5,
            8440.5,
            8444632,
            844464128.0,
            1318
        ],
        [
            20240730,
            8440.5,
            8440.64,
            8443.8,
            8440.64,
            8442.56,
            7491082,
            749109248.0,
            1319
        ],
        [
            20240730,
            8442.56,
            8442.54,
            8442.54,
            8438.92,
            8440.29,
            8356158,
            835616768.0,
            1320
        ],
        [
            20240730,
            8440.29,
            8440.05,
            8443.23,
            8439.85,
            8441.58,
            8151195,
            815120384.0,
            1321
        ],
        [
            20240730,
            8441.58,
            8441.44,
            8441.44,
            8438.15,
            8438.9,
            6690724,
            669073408.0,
            1322
        ],
        [
            20240730,
            8438.9,
            8438.55,
            8438.55,
            8436.65,
            8438.08,
            7632151,
            763215872.0,
            1323
        ],
        [
            20240730,
            8438.08,
            8438.36,
            8438.36,
            8436.51,
            8437.48,
            7149477,
            714948608.0,
            1324
        ],
        [
            20240730,
            8437.48,
            8437.05,
            8438.2,
            8435.31,
            8435.31,
            7498291,
            749830144.0,
            1325
        ],
        [
            20240730,
            8435.31,
            8434.7,
            8436.46,
            8433.88,
            8436.38,
            7797790,
            779780096.0,
            1326
        ],
        [
            20240730,
            8436.38,
            8436.71,
            8436.71,
            8435.3,
            8435.94,
            7099177,
            709918720.0,
            1327
        ],
        [
            20240730,
            8435.94,
            8435.61,
            8437.31,
            8434.06,
            8434.06,
            7307417,
            730742784.0,
            1328
        ],
        [
            20240730,
            8434.06,
            8433.57,
            8436.12,
            8433.12,
            8435.4,
            7388355,
            738836480.0,
            1329
        ],
        [
            20240730,
            8435.4,
            8435.09,
            8435.09,
            8432.98,
            8433.46,
            7568745,
            756875264.0,
            1330
        ],
        [
            20240730,
            8433.46,
            8433.46,
            8434.71,
            8432.06,
            8433.37,
            8243434,
            824344576.0,
            1331
        ],
        [
            20240730,
            8433.37,
            8433.77,
            8435.15,
            8433.35,
            8434.6,
            6791160,
            679116800.0,
            1332
        ],
        [
            20240730,
            8434.6,
            8434.79,
            8441.03,
            8434.66,
            8439.89,
            10503607,
            1050361856.0,
            1333
        ],
        [
            20240730,
            8439.89,
            8440.05,
            8440.05,
            8437.85,
            8437.85,
            6462658,
            646266880.0,
            1334
        ],
        [
            20240730,
            8437.85,
            8437.92,
            8437.92,
            8435.51,
            8435.51,
            7029382,
            702939136.0,
            1335
        ],
        [
            20240730,
            8435.51,
            8435.85,
            8437.23,
            8434.21,
            8435.62,
            6842933,
            684294144.0,
            1336
        ],
        [
            20240730,
            8435.62,
            8435.34,
            8435.34,
            8431.01,
            8431.01,
            6780019,
            678002688.0,
            1337
        ],
        [
            20240730,
            8431.01,
            8431.88,
            8431.88,
            8429.55,
            8429.55,
            6869639,
            686964736.0,
            1338
        ],
        [
            20240730,
            8429.55,
            8430.25,
            8433.1,
            8430.25,
            8432.09,
            7849893,
            784990208.0,
            1339
        ],
        [
            20240730,
            8432.09,
            8432.01,
            8435.21,
            8431.78,
            8435.21,
            8389582,
            838959104.0,
            1340
        ],
        [
            20240730,
            8435.21,
            8435.95,
            8456.13,
            8435.95,
            8455.54,
            18749349,
            1874935808.0,
            1341
        ],
        [
            20240730,
            8455.54,
            8455.53,
            8470.88,
            8455.53,
            8464.83,
            19762861,
            1976287232.0,
            1342
        ],
        [
            20240730,
            8464.83,
            8464.9,
            8465.4,
            8454.83,
            8454.83,
            12226713,
            1222672384.0,
            1343
        ],
        [
            20240730,
            8454.83,
            8454.95,
            8458.47,
            8454.56,
            8457.53,
            7660000,
            766001152.0,
            1344
        ],
        [
            20240730,
            8457.53,
            8457.49,
            8459.78,
            8454.84,
            8454.84,
            7175689,
            717570048.0,
            1345
        ],
        [
            20240730,
            8454.84,
            8455.23,
            8455.23,
            8451.17,
            8451.3,
            7116546,
            711655424.0,
            1346
        ],
        [
            20240730,
            8451.3,
            8451.6,
            8451.6,
            8448.24,
            8448.24,
            7512219,
            751222784.0,
            1347
        ],
        [
            20240730,
            8448.24,
            8446.83,
            8446.83,
            8442.06,
            8442.36,
            9560053,
            956006400.0,
            1348
        ],
        [
            20240730,
            8442.36,
            8442.32,
            8444.36,
            8442.32,
            8444.36,
            6805574,
            680558592.0,
            1349
        ],
        [
            20240730,
            8444.36,
            8444.49,
            8446.47,
            8444.49,
            8445.35,
            6587670,
            658767872.0,
            1350
        ],
        [
            20240730,
            8445.35,
            8445.18,
            8446.35,
            8444.29,
            8445.55,
            5930670,
            593068032.0,
            1351
        ],
        [
            20240730,
            8445.55,
            8445.59,
            8446.15,
            8443.86,
            8443.86,
            6104996,
            610500608.0,
            1352
        ],
        [
            20240730,
            8443.86,
            8444.47,
            8448.7,
            8444.47,
            8447.22,
            6481172,
            648118272.0,
            1353
        ],
        [
            20240730,
            8447.22,
            8447.93,
            8448.23,
            8445.64,
            8445.64,
            6390898,
            639090688.0,
            1354
        ],
        [
            20240730,
            8445.64,
            8445.61,
            8456.54,
            8445.61,
            8455.75,
            9221561,
            922157056.0,
            1355
        ],
        [
            20240730,
            8455.75,
            8455.52,
            8455.52,
            8449.95,
            8449.95,
            7438982,
            743899136.0,
            1356
        ],
        [
            20240730,
            8449.95,
            8450.09,
            8450.09,
            8443.53,
            8443.72,
            9358368,
            935837696.0,
            1357
        ],
        [
            20240730,
            8443.72,
            8443.45,
            8443.75,
            8441.97,
            8441.97,
            7760273,
            776028160.0,
            1358
        ],
        [
            20240730,
            8441.97,
            8441.79,
            8442.53,
            8440.81,
            8440.89,
            7467653,
            746766336.0,
            1359
        ],
        [
            20240730,
            8440.89,
            8440.55,
            8440.55,
            8438.96,
            8439.9,
            7500092,
            750010368.0,
            1400
        ],
        [
            20240730,
            8439.9,
            8440.1,
            8440.1,
            8434.58,
            8434.58,
            9081642,
            908165120.0,
            1401
        ],
        [
            20240730,
            8434.58,
            8434.54,
            8438.1,
            8434.54,
            8437.25,
            7968514,
            796852224.0,
            1402
        ],
        [
            20240730,
            8437.25,
            8437.61,
            8446.97,
            8437.41,
            8442.12,
            9660816,
            966082560.0,
            1403
        ],
        [
            20240730,
            8442.12,
            8440.68,
            8441.53,
            8439.78,
            8441.05,
            7247124,
            724713472.0,
            1404
        ],
        [
            20240730,
            8441.05,
            8440.9,
            8441.24,
            8438.5,
            8438.82,
            6327327,
            632733696.0,
            1405
        ],
        [
            20240730,
            8438.82,
            8438.82,
            8441.26,
            8437.75,
            8440.16,
            6752163,
            675217408.0,
            1406
        ],
        [
            20240730,
            8440.16,
            8440.3,
            8440.3,
            8437.76,
            8438.13,
            6678437,
            667844608.0,
            1407
        ],
        [
            20240730,
            8438.13,
            8437.75,
            8438.75,
            8436.8,
            8437.19,
            6989732,
            698974208.0,
            1408
        ],
        [
            20240730,
            8437.19,
            8437.12,
            8438.58,
            8436.43,
            8436.43,
            6906175,
            690618368.0,
            1409
        ],
        [
            20240730,
            8436.43,
            8436.08,
            8436.08,
            8433.72,
            8433.75,
            8961218,
            896122880.0,
            1410
        ],
        [
            20240730,
            8433.75,
            8433.44,
            8434.68,
            8432.41,
            8432.59,
            8779684,
            877969408.0,
            1411
        ],
        [
            20240730,
            8432.59,
            8432.57,
            8434.08,
            8432.09,
            8432.09,
            8695634,
            869564416.0,
            1412
        ],
        [
            20240730,
            8432.09,
            8431.78,
            8434.75,
            8431.56,
            8433.15,
            8619613,
            861962240.0,
            1413
        ],
        [
            20240730,
            8433.15,
            8433.38,
            8433.68,
            8431.23,
            8431.23,
            7216159,
            721616896.0,
            1414
        ],
        [
            20240730,
            8431.23,
            8431.75,
            8431.75,
            8429.58,
            8430.08,
            7852188,
            785219584.0,
            1415
        ],
        [
            20240730,
            8430.08,
            8429.36,
            8429.36,
            8426.93,
            8426.93,
            9423741,
            942374912.0,
            1416
        ],
        [
            20240730,
            8426.93,
            8426.19,
            8430.1,
            8425.77,
            8428.2,
            11110635,
            1111064576.0,
            1417
        ],
        [
            20240730,
            8428.2,
            8428.35,
            8445.52,
            8428.14,
            8444.61,
            14122345,
            1412235264.0,
            1418
        ],
        [
            20240730,
            8444.61,
            8443.98,
            8448.26,
            8442.09,
            8445.91,
            9096387,
            909639680.0,
            1419
        ],
        [
            20240730,
            8445.91,
            8445.95,
            8452.71,
            8445.57,
            8451.84,
            7867259,
            786726912.0,
            1420
        ],
        [
            20240730,
            8451.84,
            8451.93,
            8452.97,
            8447.25,
            8451.59,
            9110805,
            911081472.0,
            1421
        ],
        [
            20240730,
            8451.59,
            8450.35,
            8453.69,
            8450.35,
            8453.4,
            7146036,
            714604544.0,
            1422
        ],
        [
            20240730,
            8453.4,
            8453.69,
            8456.68,
            8452.72,
            8456.15,
            7849893,
            784990208.0,
            1423
        ],
        [
            20240730,
            8456.15,
            8455.16,
            8459.91,
            8455.11,
            8457.96,
            8011110,
            801112064.0,
            1424
        ],
        [
            20240730,
            8457.96,
            8458.78,
            8458.78,
            8451.28,
            8452.74,
            8265061,
            826507264.0,
            1425
        ],
        [
            20240730,
            8452.74,
            8451.96,
            8456.69,
            8451.06,
            8454.35,
            7529094,
            752910336.0,
            1426
        ],
        [
            20240730,
            8454.35,
            8454.29,
            8464.99,
            8454.29,
            8464.99,
            9368690,
            936869888.0,
            1427
        ],
        [
            20240730,
            8464.99,
            8463.94,
            8464.85,
            8459.67,
            8463.73,
            8656968,
            865697792.0,
            1428
        ],
        [
            20240730,
            8463.73,
            8463.1,
            8463.13,
            8457.8,
            8458.86,
            7630347,
            763035648.0,
            1429
        ],
        [
            20240730,
            8458.86,
            8458.33,
            8460.12,
            8456.75,
            8456.75,
            7017259,
            701726720.0,
            1430
        ],
        [
            20240730,
            8456.75,
            8456.05,
            8456.05,
            8453.95,
            8455.91,
            9294634,
            929464320.0,
            1431
        ],
        [
            20240730,
            8455.91,
            8454.98,
            8455.99,
            8453.64,
            8453.64,
            8309956,
            830996480.0,
            1432
        ],
        [
            20240730,
            8453.64,
            8452.75,
            8454.11,
            8452.15,
            8452.79,
            8406291,
            840630272.0,
            1433
        ],
        [
            20240730,
            8452.79,
            8452.42,
            8462.56,
            8450.51,
            8462.56,
            11888875,
            1188888576.0,
            1434
        ],
        [
            20240730,
            8462.56,
            8460.54,
            8464.35,
            8457.82,
            8464.06,
            9898221,
            989822976.0,
            1435
        ],
        [
            20240730,
            8464.06,
            8463.42,
            8469.69,
            8463.42,
            8469.69,
            11471082,
            1147109376.0,
            1436
        ],
        [
            20240730,
            8469.69,
            8468.56,
            8469.99,
            8459.26,
            8459.26,
            10556201,
            1055621120.0,
            1437
        ],
        [
            20240730,
            8459.26,
            8458.78,
            8458.78,
            8455.62,
            8455.62,
            9590857,
            959086592.0,
            1438
        ],
        [
            20240730,
            8455.62,
            8455.13,
            8457.07,
            8453.48,
            8457.07,
            8720211,
            872022016.0,
            1439
        ],
        [
            20240730,
            8457.07,
            8456.44,
            8456.58,
            8453.23,
            8453.39,
            10084015,
            1008402432.0,
            1440
        ],
        [
            20240730,
            8453.39,
            8453.38,
            8460.34,
            8452.48,
            8456.45,
            12466248,
            1246625792.0,
            1441
        ],
        [
            20240730,
            8456.45,
            8456.39,
            8456.6,
            8454.37,
            8455.16,
            10474611,
            1047461888.0,
            1442
        ],
        [
            20240730,
            8455.16,
            8454.43,
            8454.71,
            8453.34,
            8453.41,
            11452407,
            1145241600.0,
            1443
        ],
        [
            20240730,
            8453.41,
            8453.02,
            8453.27,
            8451.15,
            8452.78,
            13349672,
            1334968320.0,
            1444
        ],
        [
            20240730,
            8452.78,
            8451.83,
            8457.4,
            8451.46,
            8457.13,
            13393907,
            1339392000.0,
            1445
        ],
        [
            20240730,
            8457.13,
            8455.75,
            8460.06,
            8455.75,
            8459.56,
            14231788,
            1423179776.0,
            1446
        ],
        [
            20240730,
            8459.56,
            8459.52,
            8460.83,
            8456.42,
            8458.1,
            13610181,
            1361018880.0,
            1447
        ],
        [
            20240730,
            8458.1,
            8458.89,
            8460.8,
            8457.92,
            8459.86,
            13084908,
            1308491776.0,
            1448
        ],
        [
            20240730,
            8459.86,
            8459.37,
            8461.46,
            8457.98,
            8461.46,
            13567254,
            1356726272.0,
            1449
        ],
        [
            20240730,
            8461.46,
            8461.25,
            8462.77,
            8460.21,
            8462.57,
            14313380,
            1431339008.0,
            1450
        ],
        [
            20240730,
            8462.57,
            8462.84,
            8462.85,
            8460.3,
            8461.98,
            15833486,
            1583349760.0,
            1451
        ],
        [
            20240730,
            8461.98,
            8461.15,
            8466.1,
            8461.15,
            8466.1,
            16831600,
            1683161088.0,
            1452
        ],
        [
            20240730,
            8466.1,
            8466.13,
            8468.8,
            8465.39,
            8468.8,
            17528578,
            1752858624.0,
            1453
        ],
        [
            20240730,
            8468.8,
            8467.38,
            8470.53,
            8467.38,
            8470.53,
            20146412,
            2014642176.0,
            1454
        ],
        [
            20240730,
            8470.53,
            8469.58,
            8471.76,
            8469.58,
            8470.43,
            21709118,
            2170912768.0,
            1455
        ],
        [
            20240730,
            8470.43,
            8470.46,
            8472.76,
            8469.15,
            8469.15,
            23891465,
            2389147648.0,
            1456
        ],
        [
            20240730,
            8469.15,
            8468.89,
            8471.79,
            8468.89,
            8470.55,
            28108381,
            2810839040.0,
            1457
        ],
        [
            20240730,
            8470.55,
            8471.69,
            8471.69,
            8471.69,
            8471.69,
            2150563,
            215056384.0,
            1458
        ],
        [
            20240730,
            8471.69,
            8471.69,
            8471.69,
            8471.69,
            8471.69,
            0,
            0.0,
            1459
        ],
        [
            20240730,
            8471.69,
            8468.62,
            8468.62,
            8468.58,
            8468.58,
            46258584,
            4625858560.0,
            1500
        ],
        [
            20240731,
            8468.58,
            8446.5,
            8464.14,
            8446.5,
            8464.1,
            142103963,
            14210397184.0,
            931
        ],
        [
            20240731,
            8464.1,
            8462.25,
            8468.48,
            8462.25,
            8465.92,
            60875900,
            6087590912.0,
            932
        ],
        [
            20240731,
            8465.92,
            8465.75,
            8467.21,
            8458.31,
            8458.91,
            51328070,
            5132808192.0,
            933
        ],
        [
            20240731,
            8458.91,
            8458.79,
            8460.73,
            8455.95,
            8459.46,
            45923769,
            4592377856.0,
            934
        ],
        [
            20240731,
            8459.46,
            8458.9,
            8458.9,
            8447.45,
            8447.45,
            43996743,
            4399675392.0,
            935
        ],
        [
            20240731,
            8447.45,
            8447.49,
            8449.07,
            8444.15,
            8445.44,
            45598831,
            4559884288.0,
            936
        ],
        [
            20240731,
            8445.44,
            8449.78,
            8457.74,
            8449.78,
            8454.28,
            37075959,
            3707596800.0,
            937
        ],
        [
            20240731,
            8454.28,
            8455.68,
            8472.35,
            8455.68,
            8472.35,
            34377801,
            3437780992.0,
            938
        ],
        [
            20240731,
            8472.35,
            8472.13,
            8488.17,
            8472.13,
            8486.13,
            40100034,
            4010004480.0,
            939
        ],
        [
            20240731,
            8486.13,
            8486.37,
            8499.32,
            8486.37,
            8498.72,
            37369232,
            3736924160.0,
            940
        ],
        [
            20240731,
            8498.72,
            8498.33,
            8505.15,
            8496.79,
            8505.15,
            39288207,
            3928821760.0,
            941
        ],
        [
            20240731,
            8505.15,
            8504.79,
            8510.28,
            8503.2,
            8510.28,
            34028124,
            3402813440.0,
            942
        ],
        [
            20240731,
            8510.28,
            8510.13,
            8510.13,
            8502.92,
            8504.68,
            34551472,
            3455148032.0,
            943
        ],
        [
            20240731,
            8504.68,
            8505.83,
            8525.75,
            8503.29,
            8525.75,
            40719882,
            4071989248.0,
            944
        ],
        [
            20240731,
            8525.75,
            8525.75,
            8541.44,
            8525.75,
            8537.1,
            44253667,
            4425367552.0,
            945
        ],
        [
            20240731,
            8537.1,
            8538.83,
            8542.51,
            8535.66,
            8539.63,
            36417691,
            3641769984.0,
            946
        ],
        [
            20240731,
            8539.63,
            8538.39,
            8543.61,
            8536.68,
            8537.49,
            34274172,
            3427418112.0,
            947
        ],
        [
            20240731,
            8537.49,
            8537.32,
            8542.56,
            8535.37,
            8536.57,
            33933955,
            3393396736.0,
            948
        ],
        [
            20240731,
            8536.57,
            8537.49,
            8547.89,
            8537.49,
            8544.79,
            34534595,
            3453460480.0,
            949
        ],
        [
            20240731,
            8544.79,
            8545.16,
            8554.69,
            8543.98,
            8554.69,
            32490773,
            3249078272.0,
            950
        ],
        [
            20240731,
            8554.69,
            8556.37,
            8564.58,
            8556.03,
            8557.12,
            37914205,
            3791421440.0,
            951
        ],
        [
            20240731,
            8557.12,
            8556.96,
            8561.65,
            8555.39,
            8555.39,
            31081092,
            3108110336.0,
            952
        ],
        [
            20240731,
            8555.39,
            8556.46,
            8563.31,
            8555.17,
            8560.58,
            30848442,
            3084845056.0,
            953
        ],
        [
            20240731,
            8560.58,
            8560.64,
            8565.57,
            8556.49,
            8557.67,
            30138852,
            3013885952.0,
            954
        ],
        [
            20240731,
            8557.67,
            8556.97,
            8556.97,
            8549.4,
            8551.49,
            28244287,
            2824429568.0,
            955
        ],
        [
            20240731,
            8551.49,
            8551.63,
            8557.58,
            8549.79,
            8557.58,
            26129276,
            2612928512.0,
            956
        ],
        [
            20240731,
            8557.58,
            8558.65,
            8569.95,
            8558.65,
            8569.9,
            35611843,
            3561185280.0,
            957
        ],
        [
            20240731,
            8569.9,
            8571.16,
            8571.19,
            8565.86,
            8567.69,
            29236830,
            2923683840.0,
            958
        ],
        [
            20240731,
            8567.69,
            8564.39,
            8565.21,
            8561.11,
            8561.11,
            25911285,
            2591129600.0,
            959
        ],
        [
            20240731,
            8561.11,
            8560.89,
            8570.14,
            8560.47,
            8568.33,
            26518068,
            2651807744.0,
            1000
        ],
        [
            20240731,
            8568.33,
            8566.73,
            8566.73,
            8553.67,
            8554.46,
            28143034,
            2814304256.0,
            1001
        ],
        [
            20240731,
            8554.46,
            8553.53,
            8554.61,
            8549.13,
            8551.41,
            32789617,
            3278962688.0,
            1002
        ],
        [
            20240731,
            8551.41,
            8550.97,
            8555.64,
            8548.89,
            8552.72,
            27279270,
            2727927808.0,
            1003
        ],
        [
            20240731,
            8552.72,
            8552.09,
            8553.62,
            8549.04,
            8553.62,
            25525609,
            2552561664.0,
            1004
        ],
        [
            20240731,
            8553.62,
            8554.45,
            8555.21,
            8545.65,
            8545.65,
            21723291,
            2172329984.0,
            1005
        ],
        [
            20240731,
            8545.65,
            8545.56,
            8551.0,
            8544.55,
            8546.68,
            23268301,
            2326831104.0,
            1006
        ],
        [
            20240731,
            8546.68,
            8546.28,
            8546.28,
            8537.45,
            8539.83,
            26993696,
            2699370496.0,
            1007
        ],
        [
            20240731,
            8539.83,
            8538.68,
            8542.51,
            8536.79,
            8541.37,
            21741886,
            2174189568.0,
            1008
        ],
        [
            20240731,
            8541.37,
            8543.05,
            8552.09,
            8543.03,
            8552.09,
            23928003,
            2392801280.0,
            1009
        ],
        [
            20240731,
            8552.09,
            8551.79,
            8552.62,
            8549.61,
            8551.98,
            20594679,
            2059468800.0,
            1010
        ],
        [
            20240731,
            8551.98,
            8553.31,
            8567.96,
            8553.31,
            8566.15,
            33497896,
            3349790720.0,
            1011
        ],
        [
            20240731,
            8566.15,
            8566.5,
            8574.52,
            8566.5,
            8572.74,
            25191373,
            2519138304.0,
            1012
        ],
        [
            20240731,
            8572.74,
            8572.01,
            8574.55,
            8568.84,
            8574.55,
            20866162,
            2086617088.0,
            1013
        ],
        [
            20240731,
            8574.55,
            8575.23,
            8578.21,
            8571.98,
            8575.39,
            21023773,
            2102378496.0,
            1014
        ],
        [
            20240731,
            8575.39,
            8575.35,
            8583.27,
            8575.35,
            8577.88,
            21575588,
            2157559808.0,
            1015
        ],
        [
            20240731,
            8577.88,
            8577.82,
            8588.59,
            8577.82,
            8588.59,
            22274857,
            2227486720.0,
            1016
        ],
        [
            20240731,
            8588.59,
            8589.12,
            8589.12,
            8583.77,
            8588.67,
            20944476,
            2094448640.0,
            1017
        ],
        [
            20240731,
            8588.67,
            8588.58,
            8589.49,
            8582.97,
            8584.08,
            20250777,
            2025078784.0,
            1018
        ],
        [
            20240731,
            8584.08,
            8584.1,
            8591.15,
            8584.1,
            8589.43,
            20311234,
            2031124480.0,
            1019
        ],
        [
            20240731,
            8589.43,
            8590.52,
            8597.01,
            8590.52,
            8596.6,
            23971912,
            2397192192.0,
            1020
        ],
        [
            20240731,
            8596.6,
            8598.17,
            8604.19,
            8598.17,
            8603.76,
            25750068,
            2575007744.0,
            1021
        ],
        [
            20240731,
            8603.76,
            8604.23,
            8611.64,
            8603.66,
            8611.64,
            22922680,
            2292269056.0,
            1022
        ],
        [
            20240731,
            8611.64,
            8611.97,
            8614.02,
            8609.51,
            8614.02,
            25486778,
            2548678656.0,
            1023
        ],
        [
            20240731,
            8614.02,
            8614.41,
            8618.1,
            8614.29,
            8616.03,
            27254283,
            2725429248.0,
            1024
        ],
        [
            20240731,
            8616.03,
            8614.33,
            8614.33,
            8599.8,
            8599.8,
            34983269,
            3498328064.0,
            1025
        ],
        [
            20240731,
            8599.8,
            8600.66,
            8613.77,
            8600.66,
            8611.13,
            28723107,
            2872311808.0,
            1026
        ],
        [
            20240731,
            8611.13,
            8610.39,
            8611.89,
            8606.32,
            8610.03,
            23648657,
            2364866560.0,
            1027
        ],
        [
            20240731,
            8610.03,
            8609.08,
            8621.09,
            8608.28,
            8621.09,
            25991405,
            2599141376.0,
            1028
        ],
        [
            20240731,
            8621.09,
            8620.11,
            8622.05,
            8618.15,
            8618.52,
            22773750,
            2277376000.0,
            1029
        ],
        [
            20240731,
            8618.52,
            8618.58,
            8621.98,
            8618.57,
            8620.23,
            21815780,
            2181578752.0,
            1030
        ],
        [
            20240731,
            8620.23,
            8620.68,
            8633.13,
            8620.68,
            8632.29,
            30220113,
            3022012416.0,
            1031
        ],
        [
            20240731,
            8632.29,
            8631.5,
            8635.46,
            8631.5,
            8635.31,
            24575991,
            2457600000.0,
            1032
        ],
        [
            20240731,
            8635.31,
            8634.84,
            8645.64,
            8634.84,
            8645.29,
            27062918,
            2706292736.0,
            1033
        ],
        [
            20240731,
            8645.29,
            8645.64,
            8646.44,
            8644.05,
            8645.46,
            25628989,
            2562899968.0,
            1034
        ],
        [
            20240731,
            8645.46,
            8645.42,
            8653.81,
            8645.42,
            8653.81,
            23976665,
            2397667328.0,
            1035
        ],
        [
            20240731,
            8653.81,
            8653.95,
            8655.27,
            8652.48,
            8654.71,
            23402731,
            2340274176.0,
            1036
        ],
        [
            20240731,
            8654.71,
            8654.03,
            8656.73,
            8652.11,
            8654.89,
            21527255,
            2152726528.0,
            1037
        ],
        [
            20240731,
            8654.89,
            8653.87,
            8653.87,
            8642.33,
            8642.33,
            19241196,
            1924120576.0,
            1038
        ],
        [
            20240731,
            8642.33,
            8641.53,
            8644.92,
            8641.3,
            8643.09,
            17686193,
            1768620032.0,
            1039
        ],
        [
            20240731,
            8643.09,
            8643.05,
            8654.14,
            8643.05,
            8650.31,
            20887954,
            2088796160.0,
            1040
        ],
        [
            20240731,
            8650.31,
            8650.26,
            8653.01,
            8650.26,
            8650.67,
            18226534,
            1822654464.0,
            1041
        ],
        [
            20240731,
            8650.67,
            8650.1,
            8653.24,
            8648.77,
            8653.24,
            18270116,
            1827012608.0,
            1042
        ],
        [
            20240731,
            8653.24,
            8653.01,
            8656.26,
            8651.2,
            8651.51,
            17292647,
            1729265664.0,
            1043
        ],
        [
            20240731,
            8651.51,
            8650.54,
            8651.32,
            8649.67,
            8649.67,
            15258410,
            1525841920.0,
            1044
        ],
        [
            20240731,
            8649.67,
            8649.46,
            8651.61,
            8649.27,
            8649.78,
            16038616,
            1603862528.0,
            1045
        ],
        [
            20240731,
            8649.78,
            8649.74,
            8654.39,
            8648.86,
            8650.86,
            16276022,
            1627602944.0,
            1046
        ],
        [
            20240731,
            8650.86,
            8650.9,
            8651.78,
            8647.49,
            8651.68,
            15677187,
            1567719424.0,
            1047
        ],
        [
            20240731,
            8651.68,
            8651.68,
            8651.68,
            8643.5,
            8643.5,
            14703157,
            1470316544.0,
            1048
        ],
        [
            20240731,
            8643.5,
            8642.9,
            8642.9,
            8638.56,
            8640.03,
            15298059,
            1529806848.0,
            1049
        ],
        [
            20240731,
            8640.03,
            8642.08,
            8643.61,
            8639.38,
            8639.38,
            13679976,
            1367998464.0,
            1050
        ],
        [
            20240731,
            8639.38,
            8639.69,
            8642.46,
            8638.8,
            8641.21,
            13664081,
            1366409216.0,
            1051
        ],
        [
            20240731,
            8641.21,
            8641.46,
            8641.46,
            8640.07,
            8641.06,
            13758127,
            1375813632.0,
            1052
        ],
        [
            20240731,
            8641.06,
            8641.16,
            8644.44,
            8640.52,
            8643.28,
            12755262,
            1275527168.0,
            1053
        ],
        [
            20240731,
            8643.28,
            8643.63,
            8656.07,
            8643.63,
            8655.83,
            17483849,
            1748385792.0,
            1054
        ],
        [
            20240731,
            8655.83,
            8656.18,
            8662.33,
            8655.56,
            8662.33,
            15699466,
            1569947648.0,
            1055
        ],
        [
            20240731,
            8662.33,
            8662.1,
            8662.14,
            8659.36,
            8661.14,
            13952276,
            1395228672.0,
            1056
        ],
        [
            20240731,
            8661.14,
            8660.43,
            8669.34,
            8660.43,
            8669.34,
            15060326,
            1506033664.0,
            1057
        ],
        [
            20240731,
            8669.34,
            8670.37,
            8677.7,
            8670.37,
            8676.35,
            21128306,
            2112831488.0,
            1058
        ],
        [
            20240731,
            8676.35,
            8675.39,
            8676.13,
            8672.51,
            8674.85,
            16590102,
            1659011072.0,
            1059
        ],
        [
            20240731,
            8674.85,
            8674.41,
            8675.23,
            8673.31,
            8673.31,
            13279879,
            1327988736.0,
            1100
        ],
        [
            20240731,
            8673.31,
            8673.78,
            8676.53,
            8673.72,
            8674.86,
            13803837,
            1380384768.0,
            1101
        ],
        [
            20240731,
            8674.86,
            8675.71,
            8675.85,
            8673.23,
            8673.64,
            14079091,
            1407909888.0,
            1102
        ],
        [
            20240731,
            8673.64,
            8673.13,
            8673.39,
            8670.9,
            8670.9,
            12757719,
            1275772928.0,
            1103
        ],
        [
            20240731,
            8670.9,
            8669.48,
            8669.82,
            8665.05,
            8665.5,
            14730518,
            1473052672.0,
            1104
        ],
        [
            20240731,
            8665.5,
            8665.05,
            8672.23,
            8665.05,
            8670.72,
            14139874,
            1413988352.0,
            1105
        ],
        [
            20240731,
            8670.72,
            8671.2,
            8672.79,
            8670.51,
            8670.51,
            12559802,
            1255981056.0,
            1106
        ],
        [
            20240731,
            8670.51,
            8669.69,
            8670.16,
            8668.49,
            8669.04,
            11972106,
            1197211648.0,
            1107
        ],
        [
            20240731,
            8669.04,
            8668.52,
            8668.52,
            8665.24,
            8665.38,
            11781723,
            1178173440.0,
            1108
        ],
        [
            20240731,
            8665.38,
            8666.08,
            8666.26,
            8663.21,
            8663.24,
            11381133,
            1138114560.0,
            1109
        ],
        [
            20240731,
            8663.24,
            8662.86,
            8663.49,
            8661.34,
            8663.49,
            11359675,
            1135968256.0,
            1110
        ],
        [
            20240731,
            8663.49,
            8664.3,
            8670.42,
            8664.3,
            8670.22,
            11718646,
            1171865600.0,
            1111
        ],
        [
            20240731,
            8670.22,
            8670.38,
            8673.89,
            8670.38,
            8672.82,
            12227205,
            1222721536.0,
            1112
        ],
        [
            20240731,
            8672.82,
            8672.71,
            8677.82,
            8672.71,
            8677.82,
            13051813,
            1305182208.0,
            1113
        ],
        [
            20240731,
            8677.82,
            8678.41,
            8680.45,
            8678.41,
            8679.57,
            13296588,
            1329659904.0,
            1114
        ],
        [
            20240731,
            8679.57,
            8679.31,
            8680.87,
            8678.6,
            8680.16,
            11888712,
            1188872192.0,
            1115
        ],
        [
            20240731,
            8680.16,
            8680.76,
            8684.08,
            8679.81,
            8684.08,
            13015605,
            1301561344.0,
            1116
        ],
        [
            20240731,
            8684.08,
            8683.84,
            8685.88,
            8682.01,
            8683.62,
            12632219,
            1263222784.0,
            1117
        ],
        [
            20240731,
            8683.62,
            8683.38,
            8683.38,
            8678.33,
            8678.72,
            12033710,
            1203372032.0,
            1118
        ],
        [
            20240731,
            8678.72,
            8678.97,
            8686.45,
            8678.56,
            8686.45,
            13375563,
            1337556992.0,
            1119
        ],
        [
            20240731,
            8686.45,
            8686.16,
            8686.16,
            8683.03,
            8683.38,
            12926965,
            1292697600.0,
            1120
        ],
        [
            20240731,
            8683.38,
            8683.1,
            8687.21,
            8683.1,
            8687.2,
            12600597,
            1260060672.0,
            1121
        ],
        [
            20240731,
            8687.2,
            8686.91,
            8686.96,
            8683.5,
            8686.05,
            12933193,
            1293320192.0,
            1122
        ],
        [
            20240731,
            8686.05,
            8686.27,
            8695.58,
            8686.27,
            8695.56,
            17346714,
            1734672384.0,
            1123
        ],
        [
            20240731,
            8695.56,
            8695.02,
            8707.88,
            8694.96,
            8707.88,
            19859365,
            1985937408.0,
            1124
        ],
        [
            20240731,
            8707.88,
            8709.05,
            8711.27,
            8707.81,
            8711.09,
            21398477,
            2139848704.0,
            1125
        ],
        [
            20240731,
            8711.09,
            8709.78,
            8711.09,
            8705.58,
            8705.58,
            15672596,
            1567260672.0,
            1126
        ],
        [
            20240731,
            8705.58,
            8705.93,
            8708.81,
            8705.83,
            8706.44,
            14197054,
            1419706368.0,
            1127
        ],
        [
            20240731,
            8706.44,
            8706.33,
            8712.52,
            8705.46,
            8712.52,
            16200491,
            1620049920.0,
            1128
        ],
        [
            20240731,
            8712.52,
            8712.14,
            8720.56,
            8712.14,
            8720.56,
            15966198,
            1596620800.0,
            1129
        ],
        [
            20240731,
            8720.56,
            8721.21,
            8721.21,
            8717.03,
            8719.3,
            19176480,
            1917648896.0,
            1130
        ],
        [
            20240731,
            8719.3,
            8722.96,
            8737.82,
            8722.96,
            8737.82,
            70995797,
            7099580416.0,
            1301
        ],
        [
            20240731,
            8737.82,
            8737.85,
            8744.18,
            8737.85,
            8742.8,
            24033352,
            2403336192.0,
            1302
        ],
        [
            20240731,
            8742.8,
            8742.63,
            8742.63,
            8734.55,
            8735.6,
            22642679,
            2264268800.0,
            1303
        ],
        [
            20240731,
            8735.6,
            8735.44,
            8737.24,
            8734.07,
            8734.99,
            17583299,
            1758330880.0,
            1304
        ],
        [
            20240731,
            8734.99,
            8735.3,
            8737.74,
            8734.71,
            8736.32,
            18179022,
            1817903104.0,
            1305
        ],
        [
            20240731,
            8736.32,
            8736.11,
            8738.55,
            8732.71,
            8732.71,
            17732720,
            1773273088.0,
            1306
        ],
        [
            20240731,
            8732.71,
            8733.64,
            8735.85,
            8732.83,
            8733.2,
            15783353,
            1578336256.0,
            1307
        ],
        [
            20240731,
            8733.2,
            8732.26,
            8733.76,
            8731.1,
            8731.52,
            15279379,
            1527939072.0,
            1308
        ],
        [
            20240731,
            8731.52,
            8731.56,
            8731.56,
            8717.22,
            8717.22,
            19245621,
            1924562944.0,
            1309
        ],
        [
            20240731,
            8717.22,
            8716.27,
            8716.27,
            8712.81,
            8713.03,
            17739932,
            1773993984.0,
            1310
        ],
        [
            20240731,
            8713.03,
            8713.1,
            8722.11,
            8713.1,
            8721.16,
            17850030,
            1785004032.0,
            1311
        ],
        [
            20240731,
            8721.16,
            8720.78,
            8727.04,
            8720.78,
            8727.04,
            14457232,
            1445724160.0,
            1312
        ],
        [
            20240731,
            8727.04,
            8727.09,
            8727.66,
            8726.2,
            8726.97,
            13784179,
            1378418688.0,
            1313
        ],
        [
            20240731,
            8726.97,
            8726.38,
            8727.02,
            8725.07,
            8725.13,
            12543909,
            1254391808.0,
            1314
        ],
        [
            20240731,
            8725.13,
            8724.93,
            8726.08,
            8724.46,
            8725.53,
            12401697,
            1240170496.0,
            1315
        ],
        [
            20240731,
            8725.53,
            8724.88,
            8725.08,
            8720.43,
            8721.58,
            15034932,
            1503494144.0,
            1316
        ],
        [
            20240731,
            8721.58,
            8721.51,
            8722.29,
            8720.46,
            8722.23,
            13430934,
            1343094784.0,
            1317
        ],
        [
            20240731,
            8722.23,
            8721.74,
            8728.26,
            8721.74,
            8726.99,
            16448872,
            1644888064.0,
            1318
        ],
        [
            20240731,
            8726.99,
            8726.53,
            8729.9,
            8726.53,
            8729.86,
            15993723,
            1599373312.0,
            1319
        ],
        [
            20240731,
            8729.86,
            8729.13,
            8729.81,
            8727.4,
            8729.75,
            16589117,
            1658912768.0,
            1320
        ],
        [
            20240731,
            8729.75,
            8729.5,
            8737.42,
            8729.5,
            8737.42,
            22678071,
            2267807744.0,
            1321
        ],
        [
            20240731,
            8737.42,
            8737.68,
            8741.14,
            8737.68,
            8741.04,
            20447222,
            2044723200.0,
            1322
        ],
        [
            20240731,
            8741.04,
            8740.94,
            8740.94,
            8733.2,
            8733.2,
            21779240,
            2177925120.0,
            1323
        ],
        [
            20240731,
            8733.2,
            8732.86,
            8733.8,
            8731.39,
            8733.59,
            17280851,
            1728086016.0,
            1324
        ],
        [
            20240731,
            8733.59,
            8733.76,
            8737.32,
            8733.76,
            8737.32,
            18107588,
            1810759680.0,
            1325
        ],
        [
            20240731,
            8737.32,
            8737.37,
            8740.44,
            8737.12,
            8740.09,
            18543400,
            1854341120.0,
            1326
        ],
        [
            20240731,
            8740.09,
            8739.81,
            8744.43,
            8739.81,
            8744.02,
            18429370,
            1842937856.0,
            1327
        ],
        [
            20240731,
            8744.02,
            8743.93,
            8745.24,
            8743.93,
            8744.12,
            18334670,
            1833467904.0,
            1328
        ],
        [
            20240731,
            8744.12,
            8744.24,
            8744.8,
            8738.86,
            8738.86,
            18336962,
            1833697280.0,
            1329
        ],
        [
            20240731,
            8738.86,
            8739.07,
            8741.1,
            8737.47,
            8740.61,
            16772947,
            1677295616.0,
            1330
        ],
        [
            20240731,
            8740.61,
            8740.54,
            8741.18,
            8734.67,
            8734.77,
            17760246,
            1776025600.0,
            1331
        ],
        [
            20240731,
            8734.77,
            8735.0,
            8735.06,
            8733.67,
            8733.67,
            16800799,
            1680080896.0,
            1332
        ],
        [
            20240731,
            8733.67,
            8733.76,
            8734.38,
            8728.86,
            8728.86,
            16590103,
            1659011072.0,
            1333
        ],
        [
            20240731,
            8728.86,
            8728.46,
            8730.42,
            8727.21,
            8727.8,
            16779170,
            1677918208.0,
            1334
        ],
        [
            20240731,
            8727.8,
            8727.18,
            8727.18,
            8720.21,
            8721.06,
            19421911,
            1942192128.0,
            1335
        ],
        [
            20240731,
            8721.06,
            8719.81,
            8720.21,
            8714.74,
            8714.74,
            17116028,
            1711603712.0,
            1336
        ],
        [
            20240731,
            8714.74,
            8714.69,
            8722.63,
            8714.69,
            8720.38,
            17110786,
            1711079424.0,
            1337
        ],
        [
            20240731,
            8720.38,
            8720.01,
            8720.01,
            8715.17,
            8715.17,
            12309945,
            1230995456.0,
            1338
        ],
        [
            20240731,
            8715.17,
            8715.14,
            8718.84,
            8715.03,
            8718.06,
            12763455,
            1276346368.0,
            1339
        ],
        [
            20240731,
            8718.06,
            8717.69,
            8717.69,
            8713.35,
            8713.75,
            11362621,
            1136263168.0,
            1340
        ],
        [
            20240731,
            8713.75,
            8713.91,
            8720.66,
            8713.91,
            8720.11,
            14569627,
            1456963584.0,
            1341
        ],
        [
            20240731,
            8720.11,
            8720.11,
            8726.05,
            8719.84,
            8726.05,
            12397436,
            1239744512.0,
            1342
        ],
        [
            20240731,
            8726.05,
            8726.4,
            8727.14,
            8724.37,
            8725.55,
            12778198,
            1277820928.0,
            1343
        ],
        [
            20240731,
            8725.55,
            8725.05,
            8729.15,
            8724.9,
            8728.14,
            12598630,
            1259864064.0,
            1344
        ],
        [
            20240731,
            8728.14,
            8728.15,
            8730.28,
            8727.67,
            8729.96,
            11862659,
            1186267136.0,
            1345
        ],
        [
            20240731,
            8729.96,
            8729.59,
            8732.97,
            8729.59,
            8732.97,
            13066229,
            1306624000.0,
            1346
        ],
        [
            20240731,
            8732.97,
            8733.26,
            8736.93,
            8733.26,
            8734.12,
            15093586,
            1509359616.0,
            1347
        ],
        [
            20240731,
            8734.12,
            8734.29,
            8734.85,
            8731.29,
            8731.29,
            11168637,
            1116864512.0,
            1348
        ],
        [
            20240731,
            8731.29,
            8731.09,
            8733.09,
            8729.6,
            8732.88,
            11506801,
            1150681088.0,
            1349
        ],
        [
            20240731,
            8732.88,
            8735.17,
            8738.28,
            8735.17,
            8737.78,
            13594123,
            1359413248.0,
            1350
        ],
        [
            20240731,
            8737.78,
            8738.28,
            8739.52,
            8737.37,
            8737.37,
            10966459,
            1096646656.0,
            1351
        ],
        [
            20240731,
            8737.37,
            8737.39,
            8738.63,
            8733.91,
            8734.44,
            10506068,
            1050607616.0,
            1352
        ],
        [
            20240731,
            8734.44,
            8734.32,
            8737.68,
            8734.32,
            8737.56,
            10813100,
            1081311232.0,
            1353
        ],
        [
            20240731,
            8737.56,
            8737.58,
            8738.71,
            8736.57,
            8738.04,
            10820638,
            1082064896.0,
            1354
        ],
        [
            20240731,
            8738.04,
            8737.72,
            8744.1,
            8737.72,
            8743.53,
            14802609,
            1480261632.0,
            1355
        ],
        [
            20240731,
            8743.53,
            8743.33,
            8744.14,
            8741.93,
            8741.93,
            13422749,
            1342275584.0,
            1356
        ],
        [
            20240731,
            8741.93,
            8741.28,
            8741.57,
            8738.01,
            8738.13,
            11005452,
            1100546048.0,
            1357
        ],
        [
            20240731,
            8738.13,
            8737.71,
            8738.01,
            8736.0,
            8737.76,
            10749206,
            1074921472.0,
            1358
        ],
        [
            20240731,
            8737.76,
            8737.71,
            8739.31,
            8737.08,
            8739.25,
            10320600,
            1032060928.0,
            1359
        ],
        [
            20240731,
            8739.25,
            8738.92,
            8741.07,
            8738.37,
            8739.17,
            10525726,
            1052573696.0,
            1400
        ],
        [
            20240731,
            8739.17,
            8739.05,
            8740.07,
            8737.03,
            8737.6,
            11413742,
            1141374976.0,
            1401
        ],
        [
            20240731,
            8737.6,
            8737.25,
            8741.34,
            8736.29,
            8737.96,
            13045258,
            1304526848.0,
            1402
        ],
        [
            20240731,
            8737.96,
            8737.78,
            8737.78,
            8730.17,
            8730.93,
            13120952,
            1312096256.0,
            1403
        ],
        [
            20240731,
            8730.93,
            8730.79,
            8737.19,
            8730.79,
            8736.05,
            12364012,
            1236402176.0,
            1404
        ],
        [
            20240731,
            8736.05,
            8736.18,
            8737.62,
            8735.98,
            8735.98,
            9983746,
            998375424.0,
            1405
        ],
        [
            20240731,
            8735.98,
            8736.02,
            8736.18,
            8732.04,
            8733.08,
            10049279,
            1004929024.0,
            1406
        ],
        [
            20240731,
            8733.08,
            8733.46,
            8737.15,
            8733.22,
            8733.3,
            10355007,
            1035501568.0,
            1407
        ],
        [
            20240731,
            8733.3,
            8733.34,
            8737.45,
            8732.4,
            8736.71,
            10247527,
            1024753664.0,
            1408
        ],
        [
            20240731,
            8736.71,
            8736.45,
            8737.63,
            8734.51,
            8734.51,
            9609533,
            960954368.0,
            1409
        ],
        [
            20240731,
            8734.51,
            8734.16,
            8735.38,
            8733.47,
            8733.48,
            9074432,
            907444224.0,
            1410
        ],
        [
            20240731,
            8733.48,
            8733.74,
            8734.86,
            8733.61,
            8734.07,
            9932627,
            993263616.0,
            1411
        ],
        [
            20240731,
            8734.07,
            8733.78,
            8734.99,
            8733.27,
            8733.96,
            9526630,
            952664064.0,
            1412
        ],
        [
            20240731,
            8733.96,
            8735.53,
            8738.18,
            8735.53,
            8735.68,
            11646723,
            1164673024.0,
            1413
        ],
        [
            20240731,
            8735.68,
            8734.9,
            8734.9,
            8731.03,
            8733.51,
            11266284,
            1126629376.0,
            1414
        ],
        [
            20240731,
            8733.51,
            8733.33,
            8736.15,
            8732.91,
            8733.33,
            9947046,
            994705408.0,
            1415
        ],
        [
            20240731,
            8733.33,
            8733.77,
            8736.41,
            8733.24,
            8735.59,
            10475265,
            1047527424.0,
            1416
        ],
        [
            20240731,
            8735.59,
            8735.95,
            8739.46,
            8735.95,
            8738.88,
            11798438,
            1179844608.0,
            1417
        ],
        [
            20240731,
            8738.88,
            8738.43,
            8738.99,
            8736.43,
            8737.12,
            10723320,
            1072332800.0,
            1418
        ],
        [
            20240731,
            8737.12,
            8737.1,
            8738.99,
            8736.74,
            8738.19,
            10258668,
            1025867776.0,
            1419
        ],
        [
            20240731,
            8738.19,
            8737.74,
            8738.65,
            8736.74,
            8738.65,
            9803519,
            980353024.0,
            1420
        ],
        [
            20240731,
            8738.65,
            8738.7,
            8738.89,
            8736.87,
            8736.93,
            11160114,
            1116012544.0,
            1421
        ],
        [
            20240731,
            8736.93,
            8736.51,
            8736.51,
            8733.97,
            8735.07,
            12278488,
            1227849728.0,
            1422
        ],
        [
            20240731,
            8735.07,
            8735.14,
            8735.14,
            8729.32,
            8729.32,
            14980538,
            1498054656.0,
            1423
        ],
        [
            20240731,
            8729.32,
            8729.58,
            8729.58,
            8728.1,
            8729.25,
            14235720,
            1423572992.0,
            1424
        ],
        [
            20240731,
            8729.25,
            8728.86,
            8733.28,
            8728.75,
            8731.73,
            13596743,
            1359675392.0,
            1425
        ],
        [
            20240731,
            8731.73,
            8732.06,
            8732.06,
            8728.2,
            8728.2,
            11418982,
            1141899264.0,
            1426
        ],
        [
            20240731,
            8728.2,
            8727.56,
            8728.18,
            8725.78,
            8725.9,
            12824075,
            1282408448.0,
            1427
        ],
        [
            20240731,
            8725.9,
            8725.86,
            8729.38,
            8724.97,
            8726.89,
            14527684,
            1452769280.0,
            1428
        ],
        [
            20240731,
            8726.89,
            8727.22,
            8727.22,
            8724.78,
            8725.04,
            12590766,
            1259077632.0,
            1429
        ],
        [
            20240731,
            8725.04,
            8724.4,
            8725.29,
            8723.41,
            8724.05,
            12319447,
            1231945728.0,
            1430
        ],
        [
            20240731,
            8724.05,
            8723.64,
            8729.91,
            8723.64,
            8729.19,
            15590022,
            1559003136.0,
            1431
        ],
        [
            20240731,
            8729.19,
            8730.21,
            8730.36,
            8727.93,
            8730.32,
            14292738,
            1429274624.0,
            1432
        ],
        [
            20240731,
            8730.32,
            8729.99,
            8734.05,
            8729.99,
            8734.05,
            16075315,
            1607532544.0,
            1433
        ],
        [
            20240731,
            8734.05,
            8734.73,
            8735.66,
            8733.58,
            8734.65,
            13538743,
            1353875456.0,
            1434
        ],
        [
            20240731,
            8734.65,
            8734.3,
            8738.25,
            8734.3,
            8736.5,
            13060990,
            1306099712.0,
            1435
        ],
        [
            20240731,
            8736.5,
            8736.27,
            8738.17,
            8736.27,
            8737.39,
            12563571,
            1256357888.0,
            1436
        ],
        [
            20240731,
            8737.39,
            8737.11,
            8739.92,
            8736.39,
            8739.92,
            13158636,
            1315864576.0,
            1437
        ],
        [
            20240731,
            8739.92,
            8739.48,
            8741.91,
            8738.92,
            8740.95,
            13442408,
            1344241664.0,
            1438
        ],
        [
            20240731,
            8740.95,
            8741.84,
            8743.39,
            8741.73,
            8743.1,
            16463617,
            1646362624.0,
            1439
        ],
        [
            20240731,
            8743.1,
            8743.38,
            8749.32,
            8742.9,
            8749.32,
            18673489,
            1867350016.0,
            1440
        ],
        [
            20240731,
            8749.32,
            8748.77,
            8749.85,
            8747.67,
            8747.78,
            18160345,
            1816035328.0,
            1441
        ],
        [
            20240731,
            8747.78,
            8747.97,
            8751.56,
            8747.97,
            8751.56,
            16348599,
            1634861056.0,
            1442
        ],
        [
            20240731,
            8751.56,
            8750.95,
            8751.0,
            8748.41,
            8748.54,
            17643265,
            1764327424.0,
            1443
        ],
        [
            20240731,
            8748.54,
            8748.57,
            8748.57,
            8745.85,
            8746.4,
            16664158,
            1666416640.0,
            1444
        ],
        [
            20240731,
            8746.4,
            8746.61,
            8750.62,
            8746.61,
            8750.62,
            17055408,
            1705541632.0,
            1445
        ],
        [
            20240731,
            8750.62,
            8749.94,
            8750.22,
            8748.97,
            8750.12,
            18354328,
            1835433984.0,
            1446
        ],
        [
            20240731,
            8750.12,
            8750.34,
            8751.19,
            8748.29,
            8751.19,
            19212197,
            1921220608.0,
            1447
        ],
        [
            20240731,
            8751.19,
            8750.72,
            8753.51,
            8750.72,
            8753.35,
            21607211,
            2160721920.0,
            1448
        ],
        [
            20240731,
            8753.35,
            8753.14,
            8754.14,
            8752.15,
            8754.14,
            23644398,
            2364440576.0,
            1449
        ],
        [
            20240731,
            8754.14,
            8753.61,
            8754.55,
            8752.68,
            8753.24,
            21372917,
            2137292800.0,
            1450
        ],
        [
            20240731,
            8753.24,
            8752.88,
            8754.62,
            8752.88,
            8754.12,
            24234547,
            2423455744.0,
            1451
        ],
        [
            20240731,
            8754.12,
            8754.32,
            8754.93,
            8753.47,
            8754.17,
            25119612,
            2511962112.0,
            1452
        ],
        [
            20240731,
            8754.17,
            8754.77,
            8754.77,
            8753.29,
            8753.89,
            24460976,
            2446098432.0,
            1453
        ],
        [
            20240731,
            8753.89,
            8753.71,
            8754.24,
            8752.97,
            8753.79,
            26042686,
            2604269568.0,
            1454
        ],
        [
            20240731,
            8753.79,
            8753.23,
            8754.26,
            8752.46,
            8753.52,
            29856881,
            2985689088.0,
            1455
        ],
        [
            20240731,
            8753.52,
            8753.26,
            8753.68,
            8752.29,
            8753.38,
            33874237,
            3387424768.0,
            1456
        ],
        [
            20240731,
            8753.38,
            8752.42,
            8753.27,
            8752.03,
            8753.27,
            36736850,
            3673686016.0,
            1457
        ],
        [
            20240731,
            8753.27,
            8752.54,
            8752.54,
            8752.54,
            8752.54,
            2772172,
            277217280.0,
            1458
        ],
        [
            20240731,
            8752.54,
            8752.54,
            8752.54,
            8752.54,
            8752.54,
            0,
            0.0,
            1459
        ],
        [
            20240731,
            8752.54,
            8754.09,
            8754.09,
            8754.09,
            8754.09,
            66152365,
            6615236608.0,
            1500
        ],
        [
            20240801,
            8754.09,
            8767.33,
            8784.67,
            8767.33,
            8784.67,
            227011266,
            22701127680.0,
            931
        ],
        [
            20240801,
            8784.67,
            8784.26,
            8788.84,
            8784.26,
            8788.37,
            93149379,
            9314938880.0,
            932
        ],
        [
            20240801,
            8788.37,
            8787.66,
            8797.01,
            8787.66,
            8797.01,
            80346122,
            8034613248.0,
            933
        ],
        [
            20240801,
            8797.01,
            8798.54,
            8799.09,
            8784.85,
            8784.85,
            73400227,
            7340023808.0,
            934
        ],
        [
            20240801,
            8784.85,
            8784.29,
            8784.29,
            8774.08,
            8778.25,
            67916790,
            6791680000.0,
            935
        ],
        [
            20240801,
            8778.25,
            8777.9,
            8777.9,
            8769.86,
            8771.04,
            63876414,
            6387642368.0,
            936
        ],
        [
            20240801,
            8771.04,
            8770.96,
            8775.66,
            8770.96,
            8773.17,
            55694203,
            5569421312.0,
            937
        ],
        [
            20240801,
            8773.17,
            8773.77,
            8775.61,
            8773.06,
            8773.3,
            49628354,
            4962836480.0,
            938
        ],
        [
            20240801,
            8773.3,
            8773.0,
            8774.66,
            8770.62,
            8770.82,
            50861496,
            5086150656.0,
            939
        ],
        [
            20240801,
            8770.82,
            8769.8,
            8778.29,
            8769.8,
            8778.29,
            46831195,
            4683120640.0,
            940
        ],
        [
            20240801,
            8778.29,
            8778.72,
            8778.77,
            8770.81,
            8770.81,
            46173295,
            4617330688.0,
            941
        ],
        [
            20240801,
            8770.81,
            8769.61,
            8770.08,
            8765.18,
            8765.37,
            45451746,
            4545175552.0,
            942
        ],
        [
            20240801,
            8765.37,
            8764.44,
            8766.89,
            8760.63,
            8760.63,
            42460929,
            4246093824.0,
            943
        ],
        [
            20240801,
            8760.63,
            8759.83,
            8762.98,
            8759.53,
            8762.98,
            40336580,
            4033658880.0,
            944
        ],
        [
            20240801,
            8762.98,
            8764.04,
            8765.18,
            8759.97,
            8759.97,
            38704078,
            3870408704.0,
            945
        ],
        [
            20240801,
            8759.97,
            8759.29,
            8759.29,
            8754.01,
            8755.69,
            39865212,
            3986522112.0,
            946
        ],
        [
            20240801,
            8755.69,
            8754.69,
            8754.69,
            8747.84,
            8747.84,
            35758644,
            3575865344.0,
            947
        ],
        [
            20240801,
            8747.84,
            8748.51,
            8748.51,
            8739.04,
            8739.04,
            42259568,
            4225957888.0,
            948
        ],
        [
            20240801,
            8739.04,
            8737.29,
            8737.29,
            8727.79,
            8727.79,
            41883637,
            4188364800.0,
            949
        ],
        [
            20240801,
            8727.79,
            8727.65,
            8730.22,
            8725.05,
            8725.05,
            37790178,
            3779018752.0,
            950
        ],
        [
            20240801,
            8725.05,
            8725.54,
            8725.54,
            8715.08,
            8715.08,
            38368534,
            3836854272.0,
            951
        ],
        [
            20240801,
            8715.08,
            8714.79,
            8714.79,
            8710.94,
            8712.02,
            37381560,
            3738157056.0,
            952
        ],
        [
            20240801,
            8712.02,
            8712.42,
            8720.97,
            8712.42,
            8720.31,
            33909137,
            3390914560.0,
            953
        ],
        [
            20240801,
            8720.31,
            8718.52,
            8720.47,
            8714.25,
            8714.25,
            33162109,
            3316211712.0,
            954
        ],
        [
            20240801,
            8714.25,
            8714.32,
            8717.39,
            8711.62,
            8717.39,
            30781675,
            3078168576.0,
            955
        ],
        [
            20240801,
            8717.39,
            8717.91,
            8720.96,
            8716.98,
            8720.86,
            29492503,
            2949251072.0,
            956
        ],
        [
            20240801,
            8720.86,
            8722.08,
            8735.9,
            8722.08,
            8735.9,
            29837055,
            2983706624.0,
            957
        ],
        [
            20240801,
            8735.9,
            8736.72,
            8744.64,
            8736.52,
            8743.29,
            29112228,
            2911223808.0,
            958
        ],
        [
            20240801,
            8743.29,
            8743.14,
            8746.48,
            8742.71,
            8746.48,
            24954628,
            2495463424.0,
            959
        ],
        [
            20240801,
            8746.48,
            8746.55,
            8748.71,
            8745.66,
            8748.5,
            24928900,
            2492891136.0,
            1000
        ],
        [
            20240801,
            8748.5,
            8745.3,
            8745.3,
            8734.23,
            8734.23,
            31280651,
            3128066048.0,
            1001
        ],
        [
            20240801,
            8734.23,
            8733.73,
            8734.07,
            8726.97,
            8726.97,
            25717135,
            2571714560.0,
            1002
        ],
        [
            20240801,
            8726.97,
            8726.82,
            8731.13,
            8724.21,
            8731.13,
            27076682,
            2707668992.0,
            1003
        ],
        [
            20240801,
            8731.13,
            8730.06,
            8730.06,
            8722.52,
            8723.27,
            22917931,
            2291793920.0,
            1004
        ],
        [
            20240801,
            8723.27,
            8723.07,
            8723.07,
            8719.56,
            8720.37,
            22288458,
            2228846592.0,
            1005
        ],
        [
            20240801,
            8720.37,
            8721.14,
            8724.72,
            8720.82,
            8724.72,
            21827573,
            2182758400.0,
            1006
        ],
        [
            20240801,
            8724.72,
            8725.31,
            8727.66,
            8725.31,
            8727.66,
            20738201,
            2073821184.0,
            1007
        ],
        [
            20240801,
            8727.66,
            8727.75,
            8732.53,
            8727.75,
            8728.04,
            21791528,
            2179153920.0,
            1008
        ],
        [
            20240801,
            8728.04,
            8728.37,
            8729.85,
            8726.78,
            8729.85,
            20697899,
            2069790720.0,
            1009
        ],
        [
            20240801,
            8729.85,
            8730.08,
            8730.71,
            8723.84,
            8723.84,
            20953159,
            2095316992.0,
            1010
        ],
        [
            20240801,
            8723.84,
            8724.28,
            8725.25,
            8722.84,
            8724.18,
            20523080,
            2052308992.0,
            1011
        ],
        [
            20240801,
            8724.18,
            8724.33,
            8725.26,
            8723.54,
            8724.55,
            19557246,
            1955725312.0,
            1012
        ],
        [
            20240801,
            8724.55,
            8724.69,
            8725.8,
            8722.19,
            8725.8,
            19288057,
            1928806400.0,
            1013
        ],
        [
            20240801,
            8725.8,
            8725.4,
            8725.4,
            8721.63,
            8722.74,
            20525865,
            2052587520.0,
            1014
        ],
        [
            20240801,
            8722.74,
            8722.41,
            8722.41,
            8718.46,
            8718.46,
            17192869,
            1719287808.0,
            1015
        ],
        [
            20240801,
            8718.46,
            8718.15,
            8718.61,
            8713.97,
            8716.06,
            19795630,
            1979564032.0,
            1016
        ],
        [
            20240801,
            8716.06,
            8716.5,
            8720.24,
            8716.5,
            8717.29,
            19341956,
            1934196736.0,
            1017
        ],
        [
            20240801,
            8717.29,
            8717.22,
            8717.67,
            8715.58,
            8717.44,
            17094727,
            1709473792.0,
            1018
        ],
        [
            20240801,
            8717.44,
            8717.27,
            8717.96,
            8714.65,
            8714.8,
            16009616,
            1600962560.0,
            1019
        ],
        [
            20240801,
            8714.8,
            8714.75,
            8715.39,
            8713.25,
            8714.09,
            17256272,
            1725628416.0,
            1020
        ],
        [
            20240801,
            8714.09,
            8713.89,
            8713.89,
            8708.63,
            8708.63,
            17305098,
            1730510848.0,
            1021
        ],
        [
            20240801,
            8708.63,
            8708.65,
            8711.85,
            8708.64,
            8711.85,
            15819563,
            1581957120.0,
            1022
        ],
        [
            20240801,
            8711.85,
            8711.5,
            8714.85,
            8710.77,
            8714.85,
            15437488,
            1543749632.0,
            1023
        ],
        [
            20240801,
            8714.85,
            8715.23,
            8717.56,
            8715.23,
            8716.33,
            15724045,
            1572405248.0,
            1024
        ],
        [
            20240801,
            8716.33,
            8717.02,
            8717.42,
            8711.95,
            8712.26,
            17167310,
            1716731904.0,
            1025
        ],
        [
            20240801,
            8712.26,
            8711.98,
            8717.03,
            8711.63,
            8717.03,
            15384731,
            1538473984.0,
            1026
        ],
        [
            20240801,
            8717.03,
            8717.3,
            8720.93,
            8717.3,
            8720.93,
            14501142,
            1450115072.0,
            1027
        ],
        [
            20240801,
            8720.93,
            8720.84,
            8722.69,
            8720.66,
            8721.59,
            14178703,
            1417871360.0,
            1028
        ],
        [
            20240801,
            8721.59,
            8721.78,
            8721.78,
            8706.55,
            8706.97,
            27720081,
            2772008960.0,
            1029
        ],
        [
            20240801,
            8706.97,
            8706.79,
            8708.63,
            8705.38,
            8708.55,
            18454437,
            1845444608.0,
            1030
        ],
        [
            20240801,
            8708.55,
            8708.54,
            8708.54,
            8703.34,
            8703.67,
            19050650,
            1905065984.0,
            1031
        ],
        [
            20240801,
            8703.67,
            8703.28,
            8703.58,
            8697.82,
            8697.82,
            19434691,
            1943470080.0,
            1032
        ],
        [
            20240801,
            8697.82,
            8697.77,
            8705.79,
            8697.77,
            8705.11,
            17445018,
            1744502784.0,
            1033
        ],
        [
            20240801,
            8705.11,
            8704.87,
            8705.58,
            8701.2,
            8701.83,
            14219828,
            1421983744.0,
            1034
        ],
        [
            20240801,
            8701.83,
            8701.9,
            8702.75,
            8700.13,
            8700.52,
            14637784,
            1463779328.0,
            1035
        ],
        [
            20240801,
            8700.52,
            8700.27,
            8701.44,
            8698.83,
            8698.83,
            13839718,
            1383972864.0,
            1036
        ],
        [
            20240801,
            8698.83,
            8699.39,
            8700.12,
            8697.33,
            8697.33,
            13755012,
            1375502336.0,
            1037
        ],
        [
            20240801,
            8697.33,
            8696.63,
            8698.13,
            8695.92,
            8695.92,
            14594365,
            1459437568.0,
            1038
        ],
        [
            20240801,
            8695.92,
            8695.64,
            8695.74,
            8693.73,
            8694.62,
            14573560,
            1457356800.0,
            1039
        ],
        [
            20240801,
            8694.62,
            8695.11,
            8695.68,
            8694.08,
            8694.45,
            12767058,
            1276706816.0,
            1040
        ],
        [
            20240801,
            8694.45,
            8694.13,
            8697.45,
            8694.13,
            8696.34,
            18306817,
            1830682624.0,
            1041
        ],
        [
            20240801,
            8696.34,
            8696.46,
            8699.05,
            8696.33,
            8698.81,
            11663105,
            1166311424.0,
            1042
        ],
        [
            20240801,
            8698.81,
            8699.24,
            8699.93,
            8698.37,
            8698.95,
            12268332,
            1226833920.0,
            1043
        ],
        [
            20240801,
            8698.95,
            8698.29,
            8698.35,
            8691.51,
            8691.51,
            17582971,
            1758298112.0,
            1044
        ],
        [
            20240801,
            8691.51,
            8691.79,
            8697.11,
            8691.65,
            8696.39,
            15729288,
            1572929536.0,
            1045
        ],
        [
            20240801,
            8696.39,
            8696.73,
            8696.98,
            8693.3,
            8693.44,
            11528427,
            1152843776.0,
            1046
        ],
        [
            20240801,
            8693.44,
            8693.57,
            8695.95,
            8692.13,
            8695.58,
            11994392,
            1199439872.0,
            1047
        ],
        [
            20240801,
            8695.58,
            8695.78,
            8696.27,
            8693.78,
            8693.78,
            10420376,
            1042038784.0,
            1048
        ],
        [
            20240801,
            8693.78,
            8693.32,
            8693.81,
            8689.58,
            8689.58,
            12399074,
            1239908352.0,
            1049
        ],
        [
            20240801,
            8689.58,
            8690.0,
            8690.93,
            8686.19,
            8687.29,
            13921311,
            1392132096.0,
            1050
        ],
        [
            20240801,
            8687.29,
            8686.75,
            8687.02,
            8684.06,
            8685.3,
            13700456,
            1370046464.0,
            1051
        ],
        [
            20240801,
            8685.3,
            8684.71,
            8685.71,
            8682.17,
            8682.4,
            12760178,
            1276018688.0,
            1052
        ],
        [
            20240801,
            8682.4,
            8681.41,
            8684.53,
            8681.41,
            8684.53,
            11794504,
            1179451392.0,
            1053
        ],
        [
            20240801,
            8684.53,
            8684.09,
            8684.24,
            8681.78,
            8682.75,
            10420869,
            1042087936.0,
            1054
        ],
        [
            20240801,
            8682.75,
            8681.99,
            8682.02,
            8676.72,
            8676.72,
            14976767,
            1497677824.0,
            1055
        ],
        [
            20240801,
            8676.72,
            8677.12,
            8683.85,
            8677.12,
            8683.26,
            14827509,
            1482752000.0,
            1056
        ],
        [
            20240801,
            8683.26,
            8683.33,
            8684.22,
            8681.9,
            8682.74,
            9980797,
            998080512.0,
            1057
        ],
        [
            20240801,
            8682.74,
            8682.59,
            8684.2,
            8680.1,
            8680.67,
            9766165,
            976617472.0,
            1058
        ],
        [
            20240801,
            8680.67,
            8680.08,
            8682.0,
            8679.84,
            8682.0,
            8712510,
            871251968.0,
            1059
        ],
        [
            20240801,
            8682.0,
            8682.31,
            8682.5,
            8681.0,
            8682.43,
            10016839,
            1001684992.0,
            1100
        ],
        [
            20240801,
            8682.43,
            8682.17,
            8682.54,
            8678.81,
            8679.5,
            10294713,
            1029472256.0,
            1101
        ],
        [
            20240801,
            8679.5,
            8679.57,
            8679.91,
            8673.53,
            8673.53,
            12746088,
            1274609664.0,
            1102
        ],
        [
            20240801,
            8673.53,
            8673.78,
            8674.95,
            8672.77,
            8672.77,
            11390967,
            1139097600.0,
            1103
        ],
        [
            20240801,
            8672.77,
            8672.92,
            8678.53,
            8672.92,
            8678.07,
            12301588,
            1230159872.0,
            1104
        ],
        [
            20240801,
            8678.07,
            8677.58,
            8679.17,
            8676.85,
            8678.33,
            8563414,
            856342528.0,
            1105
        ],
        [
            20240801,
            8678.33,
            8679.33,
            8679.85,
            8672.34,
            8673.22,
            11376877,
            1137688576.0,
            1106
        ],
        [
            20240801,
            8673.22,
            8673.74,
            8674.56,
            8671.91,
            8673.38,
            9491240,
            949125120.0,
            1107
        ],
        [
            20240801,
            8673.38,
            8673.25,
            8673.25,
            8670.6,
            8671.54,
            9610188,
            961019904.0,
            1108
        ],
        [
            20240801,
            8671.54,
            8671.12,
            8674.53,
            8671.12,
            8672.29,
            11516304,
            1151631360.0,
            1109
        ],
        [
            20240801,
            8672.29,
            8672.0,
            8673.74,
            8670.59,
            8671.22,
            10358121,
            1035812864.0,
            1110
        ],
        [
            20240801,
            8671.22,
            8670.92,
            8673.2,
            8667.83,
            8672.45,
            13775658,
            1377566720.0,
            1111
        ],
        [
            20240801,
            8672.45,
            8672.29,
            8672.67,
            8666.91,
            8667.77,
            12415459,
            1241546752.0,
            1112
        ],
        [
            20240801,
            8667.77,
            8667.68,
            8668.53,
            8666.55,
            8667.17,
            11540389,
            1154039808.0,
            1113
        ],
        [
            20240801,
            8667.17,
            8666.92,
            8667.88,
            8664.77,
            8665.16,
            11305115,
            1130512384.0,
            1114
        ],
        [
            20240801,
            8665.16,
            8665.21,
            8666.58,
            8664.94,
            8664.94,
            10518355,
            1051836416.0,
            1115
        ],
        [
            20240801,
            8664.94,
            8664.9,
            8665.96,
            8663.87,
            8665.21,
            9953926,
            995393536.0,
            1116
        ],
        [
            20240801,
            8665.21,
            8665.45,
            8668.44,
            8665.45,
            8668.43,
            11637875,
            1163788288.0,
            1117
        ],
        [
            20240801,
            8668.43,
            8667.95,
            8667.95,
            8657.92,
            8658.04,
            17736652,
            1773666304.0,
            1118
        ],
        [
            20240801,
            8658.04,
            8657.76,
            8659.85,
            8657.76,
            8658.87,
            12229336,
            1222934528.0,
            1119
        ],
        [
            20240801,
            8658.87,
            8658.55,
            8660.18,
            8657.36,
            8657.81,
            11859058,
            1185906688.0,
            1120
        ],
        [
            20240801,
            8657.81,
            8657.27,
            8659.77,
            8656.95,
            8659.73,
            10387772,
            1038778368.0,
            1121
        ],
        [
            20240801,
            8659.73,
            8660.32,
            8661.02,
            8658.2,
            8658.86,
            8998411,
            899842048.0,
            1122
        ],
        [
            20240801,
            8658.86,
            8659.44,
            8659.95,
            8658.99,
            8659.7,
            7993087,
            799309824.0,
            1123
        ],
        [
            20240801,
            8659.7,
            8660.13,
            8662.24,
            8660.13,
            8662.24,
            8696619,
            869662720.0,
            1124
        ],
        [
            20240801,
            8662.24,
            8661.98,
            8663.0,
            8659.24,
            8662.91,
            8889948,
            888995840.0,
            1125
        ],
        [
            20240801,
            8662.91,
            8662.43,
            8664.37,
            8662.43,
            8663.81,
            8384665,
            838467584.0,
            1126
        ],
        [
            20240801,
            8663.81,
            8663.36,
            8664.71,
            8660.46,
            8660.99,
            8967610,
            896761856.0,
            1127
        ],
        [
            20240801,
            8660.99,
            8660.95,
            8664.26,
            8660.95,
            8663.63,
            8285051,
            828506112.0,
            1128
        ],
        [
            20240801,
            8663.63,
            8663.78,
            8670.33,
            8663.78,
            8670.3,
            8119901,
            811991040.0,
            1129
        ],
        [
            20240801,
            8670.3,
            8671.04,
            8671.61,
            8668.58,
            8671.3,
            9612482,
            961249280.0,
            1130
        ],
        [
            20240801,
            8671.3,
            8672.7,
            8685.65,
            8672.7,
            8680.26,
            25897852,
            2589786112.0,
            1301
        ],
        [
            20240801,
            8680.26,
            8679.95,
            8683.87,
            8679.66,
            8683.87,
            10809171,
            1080918016.0,
            1302
        ],
        [
            20240801,
            8683.87,
            8682.24,
            8683.58,
            8678.52,
            8680.2,
            9429640,
            942964736.0,
            1303
        ],
        [
            20240801,
            8680.2,
            8680.42,
            8681.92,
            8679.91,
            8681.61,
            7854151,
            785416192.0,
            1304
        ],
        [
            20240801,
            8681.61,
            8681.3,
            8690.17,
            8681.3,
            8686.17,
            12950560,
            1295056896.0,
            1305
        ],
        [
            20240801,
            8686.17,
            8686.97,
            8689.02,
            8686.97,
            8689.02,
            8708085,
            870809600.0,
            1306
        ],
        [
            20240801,
            8689.02,
            8688.85,
            8692.93,
            8688.85,
            8692.83,
            10413661,
            1041367040.0,
            1307
        ],
        [
            20240801,
            8692.83,
            8693.33,
            8695.92,
            8691.83,
            8695.92,
            10885520,
            1088552960.0,
            1308
        ],
        [
            20240801,
            8695.92,
            8695.98,
            8696.54,
            8692.81,
            8694.01,
            11288564,
            1128857600.0,
            1309
        ],
        [
            20240801,
            8694.01,
            8694.07,
            8696.26,
            8693.38,
            8696.26,
            10413988,
            1041399808.0,
            1310
        ],
        [
            20240801,
            8696.26,
            8697.24,
            8699.54,
            8697.24,
            8698.68,
            12378759,
            1237876736.0,
            1311
        ],
        [
            20240801,
            8698.68,
            8699.03,
            8703.96,
            8699.03,
            8703.96,
            10910752,
            1091076096.0,
            1312
        ],
        [
            20240801,
            8703.96,
            8704.37,
            8711.46,
            8704.37,
            8710.61,
            17395866,
            1739587584.0,
            1313
        ],
        [
            20240801,
            8710.61,
            8710.89,
            8711.83,
            8707.87,
            8709.18,
            16029767,
            1602977792.0,
            1314
        ],
        [
            20240801,
            8709.18,
            8709.44,
            8709.5,
            8706.12,
            8706.85,
            12326001,
            1232601088.0,
            1315
        ],
        [
            20240801,
            8706.85,
            8707.03,
            8713.2,
            8707.03,
            8710.51,
            13636067,
            1363607552.0,
            1316
        ],
        [
            20240801,
            8710.51,
            8710.84,
            8712.81,
            8710.29,
            8712.81,
            11667364,
            1166737408.0,
            1317
        ],
        [
            20240801,
            8712.81,
            8713.14,
            8716.39,
            8713.14,
            8716.39,
            12040593,
            1204060160.0,
            1318
        ],
        [
            20240801,
            8716.39,
            8716.04,
            8716.26,
            8710.34,
            8710.58,
            12631071,
            1263108096.0,
            1319
        ],
        [
            20240801,
            8710.58,
            8710.54,
            8712.27,
            8710.54,
            8712.27,
            9606257,
            960626688.0,
            1320
        ],
        [
            20240801,
            8712.27,
            8711.35,
            8711.35,
            8707.33,
            8708.59,
            11349187,
            1134919680.0,
            1321
        ],
        [
            20240801,
            8708.59,
            8708.55,
            8708.89,
            8705.43,
            8706.32,
            9595771,
            959578112.0,
            1322
        ],
        [
            20240801,
            8706.32,
            8706.38,
            8706.97,
            8700.41,
            8700.41,
            11932457,
            1193246720.0,
            1323
        ],
        [
            20240801,
            8700.41,
            8700.68,
            8700.68,
            8696.81,
            8697.92,
            9450284,
            945029120.0,
            1324
        ],
        [
            20240801,
            8697.92,
            8698.44,
            8703.22,
            8698.44,
            8702.87,
            9460440,
            946044928.0,
            1325
        ],
        [
            20240801,
            8702.87,
            8703.42,
            8715.53,
            8703.42,
            8715.53,
            12498689,
            1249869824.0,
            1326
        ],
        [
            20240801,
            8715.53,
            8715.88,
            8716.58,
            8711.54,
            8711.92,
            11438315,
            1143832576.0,
            1327
        ],
        [
            20240801,
            8711.92,
            8712.04,
            8712.21,
            8699.13,
            8700.33,
            15392759,
            1539276800.0,
            1328
        ],
        [
            20240801,
            8700.33,
            8700.39,
            8703.06,
            8700.2,
            8702.72,
            8070749,
            807075840.0,
            1329
        ],
        [
            20240801,
            8702.72,
            8702.8,
            8704.14,
            8702.47,
            8702.96,
            7954423,
            795443200.0,
            1330
        ],
        [
            20240801,
            8702.96,
            8702.76,
            8706.25,
            8702.69,
            8705.75,
            9110477,
            911048704.0,
            1331
        ],
        [
            20240801,
            8705.75,
            8706.35,
            8709.23,
            8705.91,
            8709.23,
            10372373,
            1037238272.0,
            1332
        ],
        [
            20240801,
            8709.23,
            8709.37,
            8709.37,
            8705.87,
            8706.48,
            10438891,
            1043890176.0,
            1333
        ],
        [
            20240801,
            8706.48,
            8707.04,
            8707.04,
            8703.67,
            8703.76,
            9280546,
            928055296.0,
            1334
        ],
        [
            20240801,
            8703.76,
            8704.05,
            8705.47,
            8703.7,
            8703.98,
            9035112,
            903512064.0,
            1335
        ],
        [
            20240801,
            8703.98,
            8704.01,
            8708.19,
            8704.01,
            8707.85,
            9951302,
            995131392.0,
            1336
        ],
        [
            20240801,
            8707.85,
            8707.78,
            8710.04,
            8707.78,
            8709.81,
            10608958,
            1060896768.0,
            1337
        ],
        [
            20240801,
            8709.81,
            8710.11,
            8711.51,
            8708.93,
            8708.93,
            11042476,
            1104248832.0,
            1338
        ],
        [
            20240801,
            8708.93,
            8709.19,
            8709.19,
            8706.47,
            8706.47,
            11127348,
            1112735744.0,
            1339
        ],
        [
            20240801,
            8706.47,
            8706.79,
            8707.82,
            8705.38,
            8705.97,
            9373276,
            937328640.0,
            1340
        ],
        [
            20240801,
            8705.97,
            8705.05,
            8705.51,
            8703.47,
            8704.01,
            10148570,
            1014857728.0,
            1341
        ],
        [
            20240801,
            8704.01,
            8704.42,
            8708.46,
            8704.42,
            8708.18,
            11069023,
            1106903040.0,
            1342
        ],
        [
            20240801,
            8708.18,
            8708.09,
            8711.99,
            8708.09,
            8711.99,
            8516721,
            851673088.0,
            1343
        ],
        [
            20240801,
            8711.99,
            8711.92,
            8715.62,
            8711.92,
            8715.62,
            10207222,
            1020723200.0,
            1344
        ],
        [
            20240801,
            8715.62,
            8715.91,
            8716.69,
            8713.99,
            8714.04,
            12069757,
            1206976512.0,
            1345
        ],
        [
            20240801,
            8714.04,
            8714.02,
            8715.25,
            8710.69,
            8710.69,
            11962276,
            1196228608.0,
            1346
        ],
        [
            20240801,
            8710.69,
            8710.97,
            8711.16,
            8703.85,
            8704.15,
            13917214,
            1391722496.0,
            1347
        ],
        [
            20240801,
            8704.15,
            8703.86,
            8709.68,
            8703.86,
            8709.66,
            9516144,
            951615488.0,
            1348
        ],
        [
            20240801,
            8709.66,
            8709.41,
            8711.11,
            8709.41,
            8710.98,
            8099257,
            809926656.0,
            1349
        ],
        [
            20240801,
            8710.98,
            8710.53,
            8711.97,
            8710.53,
            8711.1,
            7603150,
            760315904.0,
            1350
        ],
        [
            20240801,
            8711.1,
            8710.97,
            8711.78,
            8708.15,
            8708.15,
            8844728,
            884473856.0,
            1351
        ],
        [
            20240801,
            8708.15,
            8708.42,
            8712.08,
            8708.42,
            8711.43,
            7959995,
            796000256.0,
            1352
        ],
        [
            20240801,
            8711.43,
            8711.97,
            8712.82,
            8711.89,
            8712.71,
            7494033,
            749404160.0,
            1353
        ],
        [
            20240801,
            8712.71,
            8712.2,
            8713.73,
            8712.2,
            8712.87,
            7886266,
            788627456.0,
            1354
        ],
        [
            20240801,
            8712.87,
            8712.87,
            8713.69,
            8712.82,
            8713.15,
            9356239,
            935624704.0,
            1355
        ],
        [
            20240801,
            8713.15,
            8713.44,
            8714.12,
            8711.28,
            8711.28,
            8510822,
            851083264.0,
            1356
        ],
        [
            20240801,
            8711.28,
            8710.99,
            8711.22,
            8705.3,
            8705.3,
            11873474,
            1187348480.0,
            1357
        ],
        [
            20240801,
            8705.3,
            8705.68,
            8706.19,
            8703.43,
            8703.43,
            8622889,
            862289920.0,
            1358
        ],
        [
            20240801,
            8703.43,
            8703.44,
            8704.46,
            8703.2,
            8704.32,
            7929189,
            792920064.0,
            1359
        ],
        [
            20240801,
            8704.32,
            8704.04,
            8712.37,
            8704.04,
            8711.99,
            10870121,
            1087012864.0,
            1400
        ],
        [
            20240801,
            8711.99,
            8712.14,
            8712.56,
            8711.81,
            8712.28,
            8133007,
            813301760.0,
            1401
        ],
        [
            20240801,
            8712.28,
            8711.81,
            8712.14,
            8707.15,
            8707.27,
            8587172,
            858718208.0,
            1402
        ],
        [
            20240801,
            8707.27,
            8707.02,
            8708.09,
            8706.53,
            8706.86,
            7877417,
            787742720.0,
            1403
        ],
        [
            20240801,
            8706.86,
            8706.33,
            8706.33,
            8700.65,
            8700.65,
            11731263,
            1173127168.0,
            1404
        ],
        [
            20240801,
            8700.65,
            8699.55,
            8699.55,
            8691.22,
            8691.22,
            17935882,
            1793589248.0,
            1405
        ],
        [
            20240801,
            8691.22,
            8691.37,
            8692.84,
            8690.92,
            8692.54,
            10115803,
            1011580928.0,
            1406
        ],
        [
            20240801,
            8692.54,
            8692.53,
            8692.92,
            8692.0,
            8692.09,
            8152340,
            815235072.0,
            1407
        ],
        [
            20240801,
            8692.09,
            8692.35,
            8693.61,
            8691.71,
            8693.09,
            8112693,
            811270144.0,
            1408
        ],
        [
            20240801,
            8693.09,
            8692.66,
            8692.72,
            8691.55,
            8692.14,
            7688019,
            768802816.0,
            1409
        ],
        [
            20240801,
            8692.14,
            8691.86,
            8692.29,
            8689.71,
            8690.05,
            8775916,
            877592576.0,
            1410
        ],
        [
            20240801,
            8690.05,
            8690.0,
            8690.38,
            8688.3,
            8688.43,
            9346734,
            934674432.0,
            1411
        ],
        [
            20240801,
            8688.43,
            8688.96,
            8689.52,
            8687.96,
            8688.22,
            9431275,
            943128576.0,
            1412
        ],
        [
            20240801,
            8688.22,
            8687.79,
            8687.79,
            8684.63,
            8684.83,
            10062716,
            1006272512.0,
            1413
        ],
        [
            20240801,
            8684.83,
            8684.31,
            8684.85,
            8682.19,
            8682.77,
            11214840,
            1121484800.0,
            1414
        ],
        [
            20240801,
            8682.77,
            8683.16,
            8684.32,
            8683.16,
            8683.71,
            9584303,
            958431232.0,
            1415
        ],
        [
            20240801,
            8683.71,
            8684.16,
            8686.39,
            8684.16,
            8685.77,
            10045021,
            1004503040.0,
            1416
        ],
        [
            20240801,
            8685.77,
            8685.56,
            8686.19,
            8681.38,
            8682.06,
            10608302,
            1060831232.0,
            1417
        ],
        [
            20240801,
            8682.06,
            8682.5,
            8682.5,
            8681.55,
            8681.84,
            7960651,
            796065792.0,
            1418
        ],
        [
            20240801,
            8681.84,
            8682.44,
            8684.42,
            8681.58,
            8683.84,
            9522369,
            952238080.0,
            1419
        ],
        [
            20240801,
            8683.84,
            8683.48,
            8683.98,
            8682.61,
            8683.24,
            8431851,
            843186176.0,
            1420
        ],
        [
            20240801,
            8683.24,
            8682.97,
            8684.73,
            8682.97,
            8684.02,
            10226884,
            1022689280.0,
            1421
        ],
        [
            20240801,
            8684.02,
            8684.4,
            8688.27,
            8684.4,
            8687.73,
            9902152,
            990216192.0,
            1422
        ],
        [
            20240801,
            8687.73,
            8687.5,
            8688.33,
            8686.61,
            8688.1,
            8624528,
            862453760.0,
            1423
        ],
        [
            20240801,
            8688.1,
            8687.84,
            8689.21,
            8687.07,
            8687.34,
            8604866,
            860487680.0,
            1424
        ],
        [
            20240801,
            8687.34,
            8686.91,
            8686.91,
            8685.85,
            8686.2,
            8974489,
            897449984.0,
            1425
        ],
        [
            20240801,
            8686.2,
            8686.02,
            8686.25,
            8683.23,
            8683.43,
            10873723,
            1087373312.0,
            1426
        ],
        [
            20240801,
            8683.43,
            8683.87,
            8688.77,
            8683.29,
            8686.35,
            12085811,
            1208582144.0,
            1427
        ],
        [
            20240801,
            8686.35,
            8685.96,
            8685.96,
            8681.45,
            8681.8,
            10598798,
            1059880960.0,
            1428
        ],
        [
            20240801,
            8681.8,
            8681.98,
            8682.21,
            8681.12,
            8681.12,
            9309379,
            930938880.0,
            1429
        ],
        [
            20240801,
            8681.12,
            8681.5,
            8681.5,
            8679.71,
            8680.49,
            10257031,
            1025703936.0,
            1430
        ],
        [
            20240801,
            8680.49,
            8680.75,
            8683.76,
            8680.75,
            8682.98,
            11174206,
            1117421568.0,
            1431
        ],
        [
            20240801,
            8682.98,
            8683.59,
            8690.69,
            8683.01,
            8690.69,
            15222035,
            1522204672.0,
            1432
        ],
        [
            20240801,
            8690.69,
            8691.85,
            8692.41,
            8688.68,
            8688.81,
            15014289,
            1501429760.0,
            1433
        ],
        [
            20240801,
            8688.81,
            8688.26,
            8688.26,
            8684.77,
            8685.37,
            13627217,
            1362722816.0,
            1434
        ],
        [
            20240801,
            8685.37,
            8685.41,
            8685.41,
            8683.03,
            8683.32,
            10225245,
            1022525440.0,
            1435
        ],
        [
            20240801,
            8683.32,
            8683.66,
            8685.0,
            8683.66,
            8684.62,
            10123991,
            1012400128.0,
            1436
        ],
        [
            20240801,
            8684.62,
            8684.54,
            8684.62,
            8681.25,
            8681.25,
            12442656,
            1244266496.0,
            1437
        ],
        [
            20240801,
            8681.25,
            8681.76,
            8682.24,
            8681.09,
            8681.52,
            10709229,
            1070923776.0,
            1438
        ],
        [
            20240801,
            8681.52,
            8681.3,
            8683.19,
            8681.3,
            8683.19,
            11901657,
            1190166528.0,
            1439
        ],
        [
            20240801,
            8683.19,
            8682.68,
            8683.32,
            8682.49,
            8682.72,
            13089170,
            1308917760.0,
            1440
        ],
        [
            20240801,
            8682.72,
            8683.12,
            8683.12,
            8679.76,
            8680.01,
            15460262,
            1546027008.0,
            1441
        ],
        [
            20240801,
            8680.01,
            8680.18,
            8680.66,
            8678.31,
            8678.81,
            16569785,
            1656979456.0,
            1442
        ],
        [
            20240801,
            8678.81,
            8678.94,
            8678.94,
            8677.31,
            8678.72,
            16981023,
            1698103296.0,
            1443
        ],
        [
            20240801,
            8678.72,
            8678.31,
            8678.59,
            8675.36,
            8675.78,
            14996591,
            1499660288.0,
            1444
        ],
        [
            20240801,
            8675.78,
            8675.14,
            8676.66,
            8675.14,
            8675.96,
            16065159,
            1606516736.0,
            1445
        ],
        [
            20240801,
            8675.96,
            8675.48,
            8676.72,
            8674.38,
            8674.52,
            17139620,
            1713963008.0,
            1446
        ],
        [
            20240801,
            8674.52,
            8675.23,
            8678.6,
            8674.09,
            8677.55,
            18986097,
            1898610688.0,
            1447
        ],
        [
            20240801,
            8677.55,
            8677.46,
            8678.84,
            8676.36,
            8678.62,
            15923272,
            1592328192.0,
            1448
        ],
        [
            20240801,
            8678.62,
            8678.77,
            8679.72,
            8677.56,
            8679.4,
            15535298,
            1553530880.0,
            1449
        ],
        [
            20240801,
            8679.4,
            8679.35,
            8680.41,
            8678.12,
            8680.04,
            16775238,
            1677524992.0,
            1450
        ],
        [
            20240801,
            8680.04,
            8679.68,
            8679.96,
            8678.04,
            8678.27,
            17606237,
            1760624640.0,
            1451
        ],
        [
            20240801,
            8678.27,
            8677.63,
            8678.39,
            8676.76,
            8676.76,
            19685695,
            1968570368.0,
            1452
        ],
        [
            20240801,
            8676.76,
            8676.66,
            8678.07,
            8676.44,
            8676.44,
            19398317,
            1939832832.0,
            1453
        ],
        [
            20240801,
            8676.44,
            8675.99,
            8677.17,
            8675.45,
            8676.54,
            21614748,
            2161475584.0,
            1454
        ],
        [
            20240801,
            8676.54,
            8676.65,
            8677.29,
            8676.65,
            8676.78,
            24228653,
            2422865920.0,
            1455
        ],
        [
            20240801,
            8676.78,
            8676.2,
            8677.07,
            8675.74,
            8676.25,
            27290165,
            2729017344.0,
            1456
        ],
        [
            20240801,
            8676.25,
            8675.89,
            8677.28,
            8675.86,
            8676.53,
            32156213,
            3215622144.0,
            1457
        ],
        [
            20240801,
            8676.53,
            8676.68,
            8676.68,
            8676.67,
            8676.67,
            2423520,
            242352128.0,
            1458
        ],
        [
            20240801,
            8676.67,
            8676.67,
            8676.67,
            8676.67,
            8676.67,
            0,
            0.0,
            1459
        ],
        [
            20240801,
            8676.67,
            8673.62,
            8673.62,
            8673.58,
            8673.58,
            53335162,
            5333516288.0,
            1500
        ],
        [
            20240802,
            8673.58,
            8599.06,
            8607.77,
            8588.84,
            8605.83,
            196184871,
            19618488320.0,
            931
        ],
        [
            20240802,
            8605.83,
            8605.51,
            8617.62,
            8601.93,
            8617.62,
            75266651,
            7526666240.0,
            932
        ],
        [
            20240802,
            8617.62,
            8619.66,
            8631.25,
            8619.66,
            8625.23,
            68486381,
            6848638976.0,
            933
        ],
        [
            20240802,
            8625.23,
            8624.68,
            8624.68,
            8615.36,
            8621.18,
            58870732,
            5887074304.0,
            934
        ],
        [
            20240802,
            8621.18,
            8622.7,
            8635.7,
            8622.7,
            8635.35,
            52009155,
            5200916480.0,
            935
        ],
        [
            20240802,
            8635.35,
            8634.94,
            8639.4,
            8633.3,
            8638.79,
            55022173,
            5502218240.0,
            936
        ],
        [
            20240802,
            8638.79,
            8637.5,
            8643.83,
            8636.15,
            8643.33,
            50955826,
            5095583744.0,
            937
        ],
        [
            20240802,
            8643.33,
            8643.69,
            8644.39,
            8640.78,
            8642.29,
            44709960,
            4470996992.0,
            938
        ],
        [
            20240802,
            8642.29,
            8641.85,
            8651.9,
            8641.85,
            8651.9,
            42722823,
            4272283648.0,
            939
        ],
        [
            20240802,
            8651.9,
            8652.0,
            8654.89,
            8650.14,
            8651.98,
            39984814,
            3998482432.0,
            940
        ],
        [
            20240802,
            8651.98,
            8651.88,
            8658.97,
            8651.4,
            8658.97,
            37674139,
            3767414784.0,
            941
        ],
        [
            20240802,
            8658.97,
            8657.98,
            8657.98,
            8643.72,
            8647.59,
            42202142,
            4220215296.0,
            942
        ],
        [
            20240802,
            8647.59,
            8647.08,
            8648.08,
            8639.58,
            8640.38,
            38767812,
            3876782080.0,
            943
        ],
        [
            20240802,
            8640.38,
            8639.79,
            8653.04,
            8639.79,
            8650.94,
            38776085,
            3877609472.0,
            944
        ],
        [
            20240802,
            8650.94,
            8651.59,
            8662.54,
            8651.59,
            8662.54,
            33342167,
            3334217728.0,
            945
        ],
        [
            20240802,
            8662.54,
            8662.63,
            8679.81,
            8662.63,
            8678.52,
            39195680,
            3919568896.0,
            946
        ],
        [
            20240802,
            8678.52,
            8678.85,
            8687.67,
            8678.85,
            8687.67,
            29242892,
            2924290048.0,
            947
        ],
        [
            20240802,
            8687.67,
            8689.79,
            8691.36,
            8687.74,
            8687.87,
            31175220,
            3117522944.0,
            948
        ],
        [
            20240802,
            8687.87,
            8687.72,
            8687.72,
            8683.05,
            8683.83,
            25877371,
            2587738112.0,
            949
        ],
        [
            20240802,
            8683.83,
            8683.95,
            8684.23,
            8678.98,
            8683.51,
            26879909,
            2687991808.0,
            950
        ],
        [
            20240802,
            8683.51,
            8683.43,
            8688.64,
            8683.43,
            8684.42,
            31459646,
            3145965568.0,
            951
        ],
        [
            20240802,
            8684.42,
            8684.73,
            8684.73,
            8680.67,
            8680.79,
            24666184,
            2466619392.0,
            952
        ],
        [
            20240802,
            8680.79,
            8680.76,
            8695.6,
            8680.76,
            8695.6,
            31492087,
            3149209600.0,
            953
        ],
        [
            20240802,
            8695.6,
            8696.85,
            8697.49,
            8693.82,
            8694.7,
            29249934,
            2924994560.0,
            954
        ],
        [
            20240802,
            8694.7,
            8695.0,
            8695.65,
            8690.33,
            8690.33,
            26887198,
            2688720896.0,
            955
        ],
        [
            20240802,
            8690.33,
            8690.61,
            8690.61,
            8684.59,
            8687.27,
            26125013,
            2612502528.0,
            956
        ],
        [
            20240802,
            8687.27,
            8687.16,
            8688.27,
            8684.44,
            8684.44,
            21889507,
            2188951552.0,
            957
        ],
        [
            20240802,
            8684.44,
            8685.26,
            8685.79,
            8683.06,
            8683.19,
            23848051,
            2384805888.0,
            958
        ],
        [
            20240802,
            8683.19,
            8684.07,
            8687.82,
            8684.07,
            8687.82,
            24885644,
            2488565760.0,
            959
        ],
        [
            20240802,
            8687.82,
            8687.87,
            8688.44,
            8679.75,
            8679.75,
            26906124,
            2690613248.0,
            1000
        ],
        [
            20240802,
            8679.75,
            8680.04,
            8680.04,
            8668.06,
            8668.06,
            28024739,
            2802475008.0,
            1001
        ],
        [
            20240802,
            8668.06,
            8667.86,
            8669.46,
            8657.71,
            8657.71,
            28631193,
            2863120384.0,
            1002
        ],
        [
            20240802,
            8657.71,
            8657.57,
            8663.23,
            8657.57,
            8661.11,
            29571800,
            2957180928.0,
            1003
        ],
        [
            20240802,
            8661.11,
            8660.48,
            8660.75,
            8658.89,
            8659.46,
            23009351,
            2300936192.0,
            1004
        ],
        [
            20240802,
            8659.46,
            8659.44,
            8662.24,
            8659.44,
            8660.38,
            23133056,
            2313306112.0,
            1005
        ],
        [
            20240802,
            8660.38,
            8660.23,
            8660.23,
            8652.97,
            8654.12,
            23875900,
            2387591168.0,
            1006
        ],
        [
            20240802,
            8654.12,
            8654.06,
            8655.12,
            8648.46,
            8648.46,
            21825772,
            2182578176.0,
            1007
        ],
        [
            20240802,
            8648.46,
            8648.5,
            8650.17,
            8648.49,
            8650.17,
            21703384,
            2170339328.0,
            1008
        ],
        [
            20240802,
            8650.17,
            8650.44,
            8655.32,
            8650.44,
            8655.32,
            21924730,
            2192474112.0,
            1009
        ],
        [
            20240802,
            8655.32,
            8655.26,
            8658.17,
            8654.35,
            8654.98,
            23894742,
            2389475328.0,
            1010
        ],
        [
            20240802,
            8654.98,
            8655.3,
            8655.43,
            8650.06,
            8650.49,
            21199578,
            2119958528.0,
            1011
        ],
        [
            20240802,
            8650.49,
            8650.09,
            8655.7,
            8650.09,
            8655.7,
            20074157,
            2007416832.0,
            1012
        ],
        [
            20240802,
            8655.7,
            8656.09,
            8657.12,
            8653.92,
            8653.92,
            17804319,
            1780432896.0,
            1013
        ],
        [
            20240802,
            8653.92,
            8653.85,
            8654.16,
            8651.55,
            8651.55,
            16476724,
            1647673344.0,
            1014
        ],
        [
            20240802,
            8651.55,
            8651.48,
            8651.48,
            8646.87,
            8646.87,
            20037790,
            2003779584.0,
            1015
        ],
        [
            20240802,
            8646.87,
            8646.7,
            8649.68,
            8644.36,
            8646.2,
            18358425,
            1835843584.0,
            1016
        ],
        [
            20240802,
            8646.2,
            8646.36,
            8646.36,
            8643.16,
            8643.88,
            16656456,
            1665646592.0,
            1017
        ],
        [
            20240802,
            8643.88,
            8643.88,
            8643.88,
            8642.0,
            8642.75,
            17289860,
            1728987136.0,
            1018
        ],
        [
            20240802,
            8642.75,
            8642.59,
            8643.44,
            8641.17,
            8641.51,
            15872153,
            1587216384.0,
            1019
        ],
        [
            20240802,
            8641.51,
            8641.92,
            8641.97,
            8639.33,
            8639.51,
            15424051,
            1542406144.0,
            1020
        ],
        [
            20240802,
            8639.51,
            8639.83,
            8640.32,
            8636.73,
            8636.73,
            16090881,
            1609089024.0,
            1021
        ],
        [
            20240802,
            8636.73,
            8636.86,
            8638.09,
            8636.51,
            8636.99,
            14972017,
            1497202688.0,
            1022
        ],
        [
            20240802,
            8636.99,
            8637.41,
            8637.41,
            8633.07,
            8633.07,
            17306735,
            1730674688.0,
            1023
        ],
        [
            20240802,
            8633.07,
            8632.68,
            8634.14,
            8631.04,
            8631.04,
            16624837,
            1662484480.0,
            1024
        ],
        [
            20240802,
            8631.04,
            8631.22,
            8634.11,
            8631.22,
            8633.14,
            16026656,
            1602666496.0,
            1025
        ],
        [
            20240802,
            8633.14,
            8632.44,
            8632.68,
            8629.64,
            8631.21,
            14862900,
            1486290944.0,
            1026
        ],
        [
            20240802,
            8631.21,
            8630.79,
            8631.22,
            8629.32,
            8630.94,
            14554880,
            1455489024.0,
            1027
        ],
        [
            20240802,
            8630.94,
            8630.25,
            8631.27,
            8629.48,
            8630.55,
            13979804,
            1397981184.0,
            1028
        ],
        [
            20240802,
            8630.55,
            8630.82,
            8630.82,
            8628.53,
            8628.53,
            13477633,
            1347764224.0,
            1029
        ],
        [
            20240802,
            8628.53,
            8627.77,
            8634.41,
            8627.77,
            8634.41,
            14473290,
            1447329792.0,
            1030
        ],
        [
            20240802,
            8634.41,
            8638.8,
            8642.06,
            8636.43,
            8642.06,
            20361861,
            2036187136.0,
            1031
        ],
        [
            20240802,
            8642.06,
            8642.06,
            8643.82,
            8634.84,
            8634.84,
            16503758,
            1650376704.0,
            1032
        ],
        [
            20240802,
            8634.84,
            8634.51,
            8634.53,
            8626.84,
            8626.84,
            15573310,
            1557331968.0,
            1033
        ],
        [
            20240802,
            8626.84,
            8626.92,
            8628.9,
            8626.79,
            8626.81,
            12474114,
            1247412224.0,
            1034
        ],
        [
            20240802,
            8626.81,
            8626.75,
            8626.84,
            8621.62,
            8621.78,
            15132581,
            1513259008.0,
            1035
        ],
        [
            20240802,
            8621.78,
            8621.62,
            8627.39,
            8621.62,
            8625.15,
            14400545,
            1440055296.0,
            1036
        ],
        [
            20240802,
            8625.15,
            8624.95,
            8624.95,
            8622.16,
            8622.65,
            14123817,
            1412382720.0,
            1037
        ],
        [
            20240802,
            8622.65,
            8623.25,
            8632.17,
            8623.25,
            8631.15,
            16123974,
            1612398592.0,
            1038
        ],
        [
            20240802,
            8631.15,
            8630.85,
            8631.88,
            8630.51,
            8630.89,
            13628365,
            1362837504.0,
            1039
        ],
        [
            20240802,
            8630.89,
            8631.42,
            8631.82,
            8627.84,
            8628.07,
            13933436,
            1393344512.0,
            1040
        ],
        [
            20240802,
            8628.07,
            8628.07,
            8629.58,
            8628.07,
            8629.41,
            13417339,
            1341734912.0,
            1041
        ],
        [
            20240802,
            8629.41,
            8629.09,
            8629.57,
            8626.58,
            8627.1,
            12039280,
            1203929088.0,
            1042
        ],
        [
            20240802,
            8627.1,
            8626.86,
            8628.65,
            8626.37,
            8627.42,
            12171337,
            1217134592.0,
            1043
        ],
        [
            20240802,
            8627.42,
            8627.72,
            8632.61,
            8627.72,
            8630.96,
            13075733,
            1307574272.0,
            1044
        ],
        [
            20240802,
            8630.96,
            8631.04,
            8632.11,
            8623.22,
            8623.22,
            13839554,
            1383956480.0,
            1045
        ],
        [
            20240802,
            8623.22,
            8622.93,
            8625.94,
            8622.07,
            8625.26,
            13917051,
            1391706112.0,
            1046
        ],
        [
            20240802,
            8625.26,
            8625.71,
            8625.98,
            8624.01,
            8624.11,
            11280867,
            1128087552.0,
            1047
        ],
        [
            20240802,
            8624.11,
            8624.14,
            8624.14,
            8620.27,
            8620.83,
            12552101,
            1255211008.0,
            1048
        ],
        [
            20240802,
            8620.83,
            8620.88,
            8621.07,
            8617.9,
            8618.55,
            14959400,
            1495941120.0,
            1049
        ],
        [
            20240802,
            8618.55,
            8619.5,
            8621.81,
            8619.5,
            8621.35,
            11506639,
            1150664704.0,
            1050
        ],
        [
            20240802,
            8621.35,
            8621.87,
            8623.57,
            8621.75,
            8623.57,
            9424558,
            942456832.0,
            1051
        ],
        [
            20240802,
            8623.57,
            8623.4,
            8623.4,
            8620.26,
            8620.26,
            9040355,
            904036352.0,
            1052
        ],
        [
            20240802,
            8620.26,
            8620.49,
            8620.49,
            8619.07,
            8619.96,
            9057226,
            905723904.0,
            1053
        ],
        [
            20240802,
            8619.96,
            8619.44,
            8619.92,
            8616.85,
            8616.85,
            9343622,
            934363136.0,
            1054
        ],
        [
            20240802,
            8616.85,
            8617.06,
            8617.19,
            8614.6,
            8614.6,
            11727493,
            1172750336.0,
            1055
        ],
        [
            20240802,
            8614.6,
            8613.66,
            8613.66,
            8610.66,
            8611.47,
            13657203,
            1365721088.0,
            1056
        ],
        [
            20240802,
            8611.47,
            8611.18,
            8615.4,
            8611.18,
            8614.25,
            13177149,
            1317715968.0,
            1057
        ],
        [
            20240802,
            8614.25,
            8614.37,
            8614.61,
            8612.2,
            8612.67,
            9749288,
            974929920.0,
            1058
        ],
        [
            20240802,
            8612.67,
            8612.4,
            8614.02,
            8612.4,
            8612.69,
            9808437,
            980844544.0,
            1059
        ],
        [
            20240802,
            8612.69,
            8612.68,
            8612.68,
            8608.14,
            8608.14,
            12508030,
            1250803712.0,
            1100
        ],
        [
            20240802,
            8608.14,
            8608.11,
            8615.79,
            8607.83,
            8615.79,
            12087285,
            1208729600.0,
            1101
        ],
        [
            20240802,
            8615.79,
            8618.41,
            8618.98,
            8616.52,
            8618.95,
            12467397,
            1246740480.0,
            1102
        ],
        [
            20240802,
            8618.95,
            8619.38,
            8622.57,
            8619.38,
            8622.27,
            10335017,
            1033502720.0,
            1103
        ],
        [
            20240802,
            8622.27,
            8621.94,
            8623.61,
            8621.81,
            8622.78,
            7917231,
            791724032.0,
            1104
        ],
        [
            20240802,
            8622.78,
            8622.52,
            8623.24,
            8618.56,
            8618.61,
            8084181,
            808419328.0,
            1105
        ],
        [
            20240802,
            8618.61,
            8618.88,
            8622.38,
            8618.88,
            8621.98,
            6882254,
            688226304.0,
            1106
        ],
        [
            20240802,
            8621.98,
            8622.72,
            8623.55,
            8622.42,
            8623.29,
            7072307,
            707231744.0,
            1107
        ],
        [
            20240802,
            8623.29,
            8623.71,
            8623.79,
            8622.14,
            8622.32,
            7527945,
            752795648.0,
            1108
        ],
        [
            20240802,
            8622.32,
            8622.36,
            8623.97,
            8621.02,
            8623.97,
            7909041,
            790904832.0,
            1109
        ],
        [
            20240802,
            8623.97,
            8623.6,
            8624.12,
            8622.05,
            8622.34,
            8889294,
            888930304.0,
            1110
        ],
        [
            20240802,
            8622.34,
            8621.63,
            8621.63,
            8619.81,
            8619.81,
            9155043,
            915505152.0,
            1111
        ],
        [
            20240802,
            8619.81,
            8618.88,
            8618.88,
            8616.48,
            8617.56,
            8473632,
            847364096.0,
            1112
        ],
        [
            20240802,
            8617.56,
            8619.2,
            8620.75,
            8617.93,
            8618.88,
            8786236,
            878624768.0,
            1113
        ],
        [
            20240802,
            8618.88,
            8619.62,
            8620.14,
            8618.82,
            8619.9,
            7229760,
            722976768.0,
            1114
        ],
        [
            20240802,
            8619.9,
            8619.89,
            8620.4,
            8617.9,
            8618.66,
            7267770,
            726777856.0,
            1115
        ],
        [
            20240802,
            8618.66,
            8618.09,
            8620.11,
            8617.92,
            8619.32,
            7754867,
            775487488.0,
            1116
        ],
        [
            20240802,
            8619.32,
            8619.26,
            8621.62,
            8618.0,
            8621.28,
            8008161,
            800817152.0,
            1117
        ],
        [
            20240802,
            8621.28,
            8621.41,
            8623.63,
            8619.62,
            8623.63,
            8195922,
            819593216.0,
            1118
        ],
        [
            20240802,
            8623.63,
            8624.61,
            8633.19,
            8624.61,
            8633.01,
            11996845,
            1199685632.0,
            1119
        ],
        [
            20240802,
            8633.01,
            8633.42,
            8634.58,
            8632.94,
            8634.33,
            7653124,
            765313024.0,
            1120
        ],
        [
            20240802,
            8634.33,
            8634.48,
            8634.88,
            8627.52,
            8628.0,
            8581440,
            858144768.0,
            1121
        ],
        [
            20240802,
            8628.0,
            8628.82,
            8628.97,
            8623.53,
            8623.53,
            7496982,
            749699072.0,
            1122
        ],
        [
            20240802,
            8623.53,
            8622.89,
            8623.21,
            8620.78,
            8623.07,
            7909694,
            790970368.0,
            1123
        ],
        [
            20240802,
            8623.07,
            8622.87,
            8623.77,
            8622.0,
            8622.18,
            7641161,
            764116992.0,
            1124
        ],
        [
            20240802,
            8622.18,
            8622.33,
            8623.77,
            8622.33,
            8622.72,
            6886186,
            688619520.0,
            1125
        ],
        [
            20240802,
            8622.72,
            8622.96,
            8623.55,
            8621.5,
            8621.74,
            6821468,
            682147840.0,
            1126
        ],
        [
            20240802,
            8621.74,
            8621.48,
            8621.64,
            8619.33,
            8621.03,
            7828758,
            782876672.0,
            1127
        ],
        [
            20240802,
            8621.03,
            8620.7,
            8621.16,
            8620.08,
            8620.33,
            6899129,
            689913856.0,
            1128
        ],
        [
            20240802,
            8620.33,
            8620.34,
            8621.61,
            8619.59,
            8620.81,
            6681061,
            668106752.0,
            1129
        ],
        [
            20240802,
            8620.81,
            8621.43,
            8623.13,
            8620.53,
            8622.91,
            7996202,
            799621120.0,
            1130
        ],
        [
            20240802,
            8622.91,
            8623.56,
            8625.85,
            8622.41,
            8623.35,
            26008773,
            2600878080.0,
            1301
        ],
        [
            20240802,
            8623.35,
            8623.24,
            8628.6,
            8623.24,
            8624.5,
            11567914,
            1156792320.0,
            1302
        ],
        [
            20240802,
            8624.5,
            8624.24,
            8624.24,
            8617.25,
            8617.25,
            11644426,
            1164443648.0,
            1303
        ],
        [
            20240802,
            8617.25,
            8617.43,
            8617.43,
            8614.41,
            8614.68,
            9664421,
            966443008.0,
            1304
        ],
        [
            20240802,
            8614.68,
            8614.81,
            8620.78,
            8614.81,
            8620.26,
            9703250,
            970326016.0,
            1305
        ],
        [
            20240802,
            8620.26,
            8620.21,
            8634.63,
            8620.21,
            8624.09,
            16492781,
            1649278976.0,
            1306
        ],
        [
            20240802,
            8624.09,
            8622.69,
            8624.0,
            8615.83,
            8615.83,
            10247526,
            1024753664.0,
            1307
        ],
        [
            20240802,
            8615.83,
            8616.27,
            8616.35,
            8613.02,
            8613.02,
            8482641,
            848265216.0,
            1308
        ],
        [
            20240802,
            8613.02,
            8612.67,
            8613.03,
            8611.27,
            8611.27,
            9028722,
            902873088.0,
            1309
        ],
        [
            20240802,
            8611.27,
            8611.15,
            8611.42,
            8610.27,
            8610.28,
            9710788,
            971079680.0,
            1310
        ],
        [
            20240802,
            8610.28,
            8609.83,
            8611.52,
            8609.39,
            8609.96,
            11815969,
            1181597696.0,
            1311
        ],
        [
            20240802,
            8609.96,
            8609.73,
            8611.97,
            8609.65,
            8611.2,
            9909032,
            990904320.0,
            1312
        ],
        [
            20240802,
            8611.2,
            8610.74,
            8614.63,
            8610.74,
            8614.07,
            10019791,
            1001979904.0,
            1313
        ],
        [
            20240802,
            8614.07,
            8614.31,
            8614.57,
            8611.87,
            8611.87,
            8798201,
            879820800.0,
            1314
        ],
        [
            20240802,
            8611.87,
            8611.67,
            8611.8,
            8610.03,
            8610.24,
            8705791,
            870580224.0,
            1315
        ],
        [
            20240802,
            8610.24,
            8610.25,
            8611.7,
            8609.54,
            8611.7,
            9650659,
            965066752.0,
            1316
        ],
        [
            20240802,
            8611.7,
            8611.11,
            8612.19,
            8609.29,
            8609.29,
            9561364,
            956137472.0,
            1317
        ],
        [
            20240802,
            8609.29,
            8608.76,
            8609.47,
            8607.75,
            8607.85,
            9995540,
            999555072.0,
            1318
        ],
        [
            20240802,
            8607.85,
            8608.03,
            8608.61,
            8606.32,
            8607.88,
            10414972,
            1041498112.0,
            1319
        ],
        [
            20240802,
            8607.88,
            8607.47,
            8608.94,
            8607.0,
            8608.94,
            9394904,
            939491328.0,
            1320
        ],
        [
            20240802,
            8608.94,
            8608.51,
            8611.88,
            8608.51,
            8610.96,
            10529331,
            1052934144.0,
            1321
        ],
        [
            20240802,
            8610.96,
            8610.21,
            8611.31,
            8608.02,
            8608.13,
            9776978,
            977698816.0,
            1322
        ],
        [
            20240802,
            8608.13,
            8607.52,
            8608.32,
            8606.53,
            8606.8,
            10193461,
            1019346944.0,
            1323
        ],
        [
            20240802,
            8606.8,
            8606.99,
            8607.57,
            8606.16,
            8606.16,
            11317733,
            1131773952.0,
            1324
        ],
        [
            20240802,
            8606.16,
            8606.31,
            8606.48,
            8604.72,
            8604.8,
            13309040,
            1330905088.0,
            1325
        ],
        [
            20240802,
            8604.8,
            8604.83,
            8605.31,
            8602.25,
            8602.25,
            13706845,
            1370685440.0,
            1326
        ],
        [
            20240802,
            8602.25,
            8601.62,
            8602.11,
            8599.23,
            8599.23,
            14565040,
            1456504832.0,
            1327
        ],
        [
            20240802,
            8599.23,
            8598.55,
            8598.55,
            8592.15,
            8592.33,
            19709614,
            1970962432.0,
            1328
        ],
        [
            20240802,
            8592.33,
            8591.34,
            8598.74,
            8591.34,
            8594.6,
            17703557,
            1770356736.0,
            1329
        ],
        [
            20240802,
            8594.6,
            8594.82,
            8595.26,
            8593.3,
            8593.59,
            11330836,
            1133084672.0,
            1330
        ],
        [
            20240802,
            8593.59,
            8593.98,
            8596.27,
            8593.52,
            8593.52,
            13807116,
            1380712448.0,
            1331
        ],
        [
            20240802,
            8593.52,
            8593.81,
            8594.57,
            8591.19,
            8591.87,
            11956708,
            1195671552.0,
            1332
        ],
        [
            20240802,
            8591.87,
            8591.12,
            8591.28,
            8587.77,
            8588.72,
            12552429,
            1255243776.0,
            1333
        ],
        [
            20240802,
            8588.72,
            8588.87,
            8589.1,
            8586.71,
            8587.41,
            11630663,
            1163067392.0,
            1334
        ],
        [
            20240802,
            8587.41,
            8587.24,
            8589.55,
            8587.24,
            8588.8,
            10996602,
            1099661312.0,
            1335
        ],
        [
            20240802,
            8588.8,
            8588.77,
            8589.02,
            8586.75,
            8587.08,
            9730120,
            973012992.0,
            1336
        ],
        [
            20240802,
            8587.08,
            8586.91,
            8588.95,
            8586.88,
            8587.85,
            10175765,
            1017577472.0,
            1337
        ],
        [
            20240802,
            8587.85,
            8587.88,
            8588.38,
            8586.26,
            8586.26,
            8533105,
            853311488.0,
            1338
        ],
        [
            20240802,
            8586.26,
            8586.62,
            8586.89,
            8585.78,
            8586.21,
            9210092,
            921010176.0,
            1339
        ],
        [
            20240802,
            8586.21,
            8586.4,
            8587.11,
            8585.88,
            8587.03,
            9084918,
            908492800.0,
            1340
        ],
        [
            20240802,
            8587.03,
            8587.14,
            8594.69,
            8587.13,
            8592.24,
            13090807,
            1309081600.0,
            1341
        ],
        [
            20240802,
            8592.24,
            8592.63,
            8592.93,
            8590.73,
            8590.73,
            8558007,
            855801856.0,
            1342
        ],
        [
            20240802,
            8590.73,
            8590.57,
            8591.75,
            8590.31,
            8590.31,
            7217797,
            721780736.0,
            1343
        ],
        [
            20240802,
            8590.31,
            8590.37,
            8591.01,
            8589.63,
            8589.66,
            7033313,
            703332352.0,
            1344
        ],
        [
            20240802,
            8589.66,
            8589.67,
            8589.67,
            8585.14,
            8585.14,
            10570946,
            1057095680.0,
            1345
        ],
        [
            20240802,
            8585.14,
            8584.97,
            8584.97,
            8579.76,
            8579.76,
            13632134,
            1363214336.0,
            1346
        ],
        [
            20240802,
            8579.76,
            8579.1,
            8581.35,
            8579.1,
            8580.26,
            13497130,
            1349713920.0,
            1347
        ],
        [
            20240802,
            8580.26,
            8580.12,
            8581.32,
            8579.59,
            8581.13,
            9609861,
            960987136.0,
            1348
        ],
        [
            20240802,
            8581.13,
            8581.86,
            8584.06,
            8581.86,
            8584.06,
            8915180,
            891518976.0,
            1349
        ],
        [
            20240802,
            8584.06,
            8584.01,
            8585.36,
            8584.01,
            8584.59,
            8824087,
            882409472.0,
            1350
        ],
        [
            20240802,
            8584.59,
            8584.74,
            8585.43,
            8583.67,
            8583.75,
            9450937,
            945094656.0,
            1351
        ],
        [
            20240802,
            8583.75,
            8584.3,
            8587.38,
            8584.3,
            8586.88,
            9640992,
            964100096.0,
            1352
        ],
        [
            20240802,
            8586.88,
            8587.11,
            8587.38,
            8585.36,
            8586.1,
            9444384,
            944439296.0,
            1353
        ],
        [
            20240802,
            8586.1,
            8585.7,
            8586.27,
            8575.83,
            8576.05,
            19785310,
            1978531840.0,
            1354
        ],
        [
            20240802,
            8576.05,
            8575.64,
            8576.42,
            8574.23,
            8574.58,
            15640813,
            1564082176.0,
            1355
        ],
        [
            20240802,
            8574.58,
            8574.59,
            8574.59,
            8567.61,
            8567.78,
            21004934,
            2100494336.0,
            1356
        ],
        [
            20240802,
            8567.78,
            8568.82,
            8577.64,
            8568.82,
            8573.98,
            17608201,
            1760821248.0,
            1357
        ],
        [
            20240802,
            8573.98,
            8574.15,
            8575.16,
            8570.92,
            8571.37,
            11396047,
            1139605504.0,
            1358
        ],
        [
            20240802,
            8571.37,
            8571.02,
            8571.7,
            8570.65,
            8570.65,
            11452079,
            1145208832.0,
            1359
        ],
        [
            20240802,
            8570.65,
            8570.66,
            8575.64,
            8570.66,
            8574.57,
            12491150,
            1249116160.0,
            1400
        ],
        [
            20240802,
            8574.57,
            8574.16,
            8574.36,
            8572.64,
            8573.13,
            9739294,
            973930496.0,
            1401
        ],
        [
            20240802,
            8573.13,
            8573.93,
            8582.14,
            8573.93,
            8581.91,
            12414804,
            1241481216.0,
            1402
        ],
        [
            20240802,
            8581.91,
            8582.38,
            8584.03,
            8582.38,
            8584.03,
            10658111,
            1065811968.0,
            1403
        ],
        [
            20240802,
            8584.03,
            8584.71,
            8586.56,
            8583.12,
            8583.79,
            10643367,
            1064337408.0,
            1404
        ],
        [
            20240802,
            8583.79,
            8583.59,
            8583.88,
            8576.56,
            8577.41,
            12493445,
            1249345536.0,
            1405
        ],
        [
            20240802,
            8577.41,
            8577.0,
            8577.69,
            8574.17,
            8575.2,
            11297414,
            1129742336.0,
            1406
        ],
        [
            20240802,
            8575.2,
            8574.64,
            8575.31,
            8571.85,
            8572.04,
            11995044,
            1199505408.0,
            1407
        ],
        [
            20240802,
            8572.04,
            8571.82,
            8572.35,
            8571.35,
            8571.49,
            12204105,
            1220411392.0,
            1408
        ],
        [
            20240802,
            8571.49,
            8571.28,
            8571.28,
            8567.42,
            8568.6,
            14974967,
            1497497600.0,
            1409
        ],
        [
            20240802,
            8568.6,
            8569.73,
            8570.76,
            8566.8,
            8567.15,
            12702835,
            1270284288.0,
            1410
        ],
        [
            20240802,
            8567.15,
            8566.42,
            8567.71,
            8565.46,
            8565.46,
            11719464,
            1171947520.0,
            1411
        ],
        [
            20240802,
            8565.46,
            8565.36,
            8566.33,
            8563.66,
            8563.66,
            11813836,
            1181384704.0,
            1412
        ],
        [
            20240802,
            8563.66,
            8564.38,
            8564.76,
            8560.76,
            8560.76,
            13602314,
            1360232448.0,
            1413
        ],
        [
            20240802,
            8560.76,
            8560.38,
            8560.4,
            8555.47,
            8556.13,
            18074818,
            1807482880.0,
            1414
        ],
        [
            20240802,
            8556.13,
            8555.67,
            8555.67,
            8553.58,
            8553.58,
            18759015,
            1875902464.0,
            1415
        ],
        [
            20240802,
            8553.58,
            8553.43,
            8553.76,
            8548.34,
            8548.34,
            18339913,
            1833992192.0,
            1416
        ],
        [
            20240802,
            8548.34,
            8548.38,
            8552.27,
            8547.41,
            8551.75,
            19718461,
            1971847168.0,
            1417
        ],
        [
            20240802,
            8551.75,
            8551.72,
            8556.44,
            8551.66,
            8556.44,
            14022728,
            1402273792.0,
            1418
        ],
        [
            20240802,
            8556.44,
            8556.09,
            8558.07,
            8554.83,
            8556.35,
            11741420,
            1174142976.0,
            1419
        ],
        [
            20240802,
            8556.35,
            8555.65,
            8556.27,
            8554.41,
            8554.41,
            8987925,
            898793472.0,
            1420
        ],
        [
            20240802,
            8554.41,
            8554.84,
            8565.43,
            8554.71,
            8565.43,
            12610753,
            1261076480.0,
            1421
        ],
        [
            20240802,
            8565.43,
            8565.37,
            8566.93,
            8565.37,
            8566.46,
            10300611,
            1030062080.0,
            1422
        ],
        [
            20240802,
            8566.46,
            8565.84,
            8565.84,
            8559.03,
            8559.9,
            11509095,
            1150910464.0,
            1423
        ],
        [
            20240802,
            8559.9,
            8559.54,
            8560.12,
            8557.33,
            8557.98,
            8692684,
            869269504.0,
            1424
        ],
        [
            20240802,
            8557.98,
            8557.76,
            8558.39,
            8556.27,
            8556.49,
            8985960,
            898596864.0,
            1425
        ],
        [
            20240802,
            8556.49,
            8557.52,
            8558.49,
            8556.16,
            8558.47,
            9592492,
            959250432.0,
            1426
        ],
        [
            20240802,
            8558.47,
            8559.08,
            8559.98,
            8558.94,
            8559.24,
            9194362,
            919437312.0,
            1427
        ],
        [
            20240802,
            8559.24,
            8559.28,
            8566.9,
            8558.83,
            8566.89,
            11772220,
            1177223168.0,
            1428
        ],
        [
            20240802,
            8566.89,
            8567.17,
            8568.1,
            8565.45,
            8567.57,
            8964004,
            896401408.0,
            1429
        ],
        [
            20240802,
            8567.57,
            8567.56,
            8570.55,
            8567.56,
            8568.85,
            9543013,
            954302464.0,
            1430
        ],
        [
            20240802,
            8568.85,
            8568.64,
            8577.69,
            8568.64,
            8577.69,
            13088514,
            1308852224.0,
            1431
        ],
        [
            20240802,
            8577.69,
            8576.75,
            8579.14,
            8573.47,
            8574.03,
            12849964,
            1284997120.0,
            1432
        ],
        [
            20240802,
            8574.03,
            8573.72,
            8574.35,
            8570.8,
            8571.93,
            10622719,
            1062273024.0,
            1433
        ],
        [
            20240802,
            8571.93,
            8572.12,
            8572.12,
            8565.17,
            8565.51,
            11551367,
            1155137536.0,
            1434
        ],
        [
            20240802,
            8565.51,
            8565.86,
            8566.77,
            8564.89,
            8564.89,
            11594621,
            1159462912.0,
            1435
        ],
        [
            20240802,
            8564.89,
            8564.96,
            8564.96,
            8562.52,
            8563.38,
            11319040,
            1131905024.0,
            1436
        ],
        [
            20240802,
            8563.38,
            8562.5,
            8564.56,
            8561.99,
            8561.99,
            10869791,
            1086980096.0,
            1437
        ],
        [
            20240802,
            8561.99,
            8563.08,
            8563.08,
            8560.81,
            8561.19,
            10588972,
            1058897920.0,
            1438
        ],
        [
            20240802,
            8561.19,
            8561.31,
            8562.22,
            8560.59,
            8561.22,
            12032398,
            1203240960.0,
            1439
        ],
        [
            20240802,
            8561.22,
            8561.17,
            8561.2,
            8559.26,
            8560.0,
            12126115,
            1212612608.0,
            1440
        ],
        [
            20240802,
            8560.0,
            8560.62,
            8562.18,
            8558.0,
            8558.29,
            13583309,
            1358331904.0,
            1441
        ],
        [
            20240802,
            8558.29,
            8556.41,
            8557.1,
            8550.15,
            8550.31,
            20990515,
            2099052544.0,
            1442
        ],
        [
            20240802,
            8550.31,
            8550.26,
            8552.09,
            8547.56,
            8547.56,
            19318037,
            1931804672.0,
            1443
        ],
        [
            20240802,
            8547.56,
            8547.76,
            8547.76,
            8545.44,
            8545.44,
            19013623,
            1901363200.0,
            1444
        ],
        [
            20240802,
            8545.44,
            8545.46,
            8547.71,
            8542.39,
            8547.71,
            19399303,
            1939931136.0,
            1445
        ],
        [
            20240802,
            8547.71,
            8547.97,
            8557.91,
            8547.97,
            8556.35,
            20970199,
            2097020928.0,
            1446
        ],
        [
            20240802,
            8556.35,
            8555.48,
            8557.79,
            8555.45,
            8557.01,
            14674156,
            1467416576.0,
            1447
        ],
        [
            20240802,
            8557.01,
            8556.29,
            8564.98,
            8556.29,
            8564.98,
            16409225,
            1640923136.0,
            1448
        ],
        [
            20240802,
            8564.98,
            8564.71,
            8567.33,
            8564.38,
            8566.5,
            15336398,
            1533640704.0,
            1449
        ],
        [
            20240802,
            8566.5,
            8567.04,
            8569.28,
            8566.71,
            8568.67,
            15382601,
            1538260992.0,
            1450
        ],
        [
            20240802,
            8568.67,
            8567.61,
            8569.46,
            8566.5,
            8569.46,
            16754924,
            1675493376.0,
            1451
        ],
        [
            20240802,
            8569.46,
            8568.19,
            8571.06,
            8568.04,
            8568.99,
            17896231,
            1789624320.0,
            1452
        ],
        [
            20240802,
            8568.99,
            8568.16,
            8569.54,
            8567.17,
            8569.4,
            18265526,
            1826553856.0,
            1453
        ],
        [
            20240802,
            8569.4,
            8569.84,
            8569.84,
            8563.41,
            8564.97,
            21213664,
            2121367552.0,
            1454
        ],
        [
            20240802,
            8564.97,
            8564.04,
            8564.04,
            8560.49,
            8562.91,
            24203089,
            2420310016.0,
            1455
        ],
        [
            20240802,
            8562.91,
            8561.68,
            8563.95,
            8561.11,
            8561.88,
            26024992,
            2602500096.0,
            1456
        ],
        [
            20240802,
            8561.88,
            8561.83,
            8561.83,
            8560.06,
            8560.26,
            29764804,
            2976481280.0,
            1457
        ],
        [
            20240802,
            8560.26,
            8560.07,
            8560.07,
            8560.07,
            8560.07,
            2340617,
            234061824.0,
            1458
        ],
        [
            20240802,
            8560.07,
            8560.07,
            8560.07,
            8560.07,
            8560.07,
            0,
            0.0,
            1459
        ],
        [
            20240802,
            8560.07,
            8553.6,
            8553.6,
            8553.55,
            8553.55,
            50808093,
            5080809472.0,
            1500
        ],
        [
            20240805,
            8553.55,
            8475.45,
            8517.66,
            8470.92,
            8517.66,
            202063474,
            20206348288.0,
            931
        ],
        [
            20240805,
            8517.66,
            8518.74,
            8525.42,
            8518.74,
            8523.36,
            80106322,
            8010633216.0,
            932
        ],
        [
            20240805,
            8523.36,
            8521.86,
            8533.88,
            8521.31,
            8533.88,
            66835755,
            6683576320.0,
            933
        ],
        [
            20240805,
            8533.88,
            8534.08,
            8538.86,
            8528.83,
            8538.78,
            59930081,
            5993009152.0,
            934
        ],
        [
            20240805,
            8538.78,
            8540.39,
            8557.63,
            8540.39,
            8557.63,
            52458977,
            5245898752.0,
            935
        ],
        [
            20240805,
            8557.63,
            8556.94,
            8580.97,
            8556.94,
            8580.97,
            53694371,
            5369438208.0,
            936
        ],
        [
            20240805,
            8580.97,
            8583.15,
            8592.32,
            8580.83,
            8592.32,
            47567206,
            4756721664.0,
            937
        ],
        [
            20240805,
            8592.32,
            8591.59,
            8593.52,
            8590.08,
            8592.47,
            42385114,
            4238512128.0,
            938
        ],
        [
            20240805,
            8592.47,
            8594.25,
            8595.36,
            8585.56,
            8590.05,
            41822688,
            4182269952.0,
            939
        ],
        [
            20240805,
            8590.05,
            8592.7,
            8610.15,
            8592.7,
            8609.98,
            44357950,
            4435795968.0,
            940
        ],
        [
            20240805,
            8609.98,
            8608.79,
            8614.32,
            8606.24,
            8614.32,
            40943691,
            4094369792.0,
            941
        ],
        [
            20240805,
            8614.32,
            8614.93,
            8615.34,
            8611.52,
            8614.49,
            35796574,
            3579658240.0,
            942
        ],
        [
            20240805,
            8614.49,
            8615.22,
            8624.11,
            8615.22,
            8622.87,
            40627559,
            4062756864.0,
            943
        ],
        [
            20240805,
            8622.87,
            8623.23,
            8625.24,
            8617.19,
            8619.76,
            34160711,
            3416072192.0,
            944
        ],
        [
            20240805,
            8619.76,
            8620.2,
            8620.77,
            8606.65,
            8606.65,
            38006529,
            3800653824.0,
            945
        ],
        [
            20240805,
            8606.65,
            8608.18,
            8616.26,
            8607.01,
            8612.13,
            36834745,
            3683475456.0,
            946
        ],
        [
            20240805,
            8612.13,
            8610.68,
            8621.45,
            8610.68,
            8621.45,
            33921753,
            3392176128.0,
            947
        ],
        [
            20240805,
            8621.45,
            8624.54,
            8638.61,
            8624.54,
            8638.61,
            36882586,
            3688259584.0,
            948
        ],
        [
            20240805,
            8638.61,
            8639.87,
            8646.86,
            8628.74,
            8628.74,
            39402610,
            3940261888.0,
            949
        ],
        [
            20240805,
            8628.74,
            8628.26,
            8628.26,
            8616.72,
            8622.08,
            34643223,
            3464323072.0,
            950
        ],
        [
            20240805,
            8622.08,
            8622.21,
            8624.79,
            8612.89,
            8612.89,
            32199629,
            3219963904.0,
            951
        ],
        [
            20240805,
            8612.89,
            8611.63,
            8611.63,
            8605.04,
            8608.22,
            33488804,
            3348881408.0,
            952
        ],
        [
            20240805,
            8608.22,
            8608.75,
            8612.16,
            8603.61,
            8603.61,
            29236421,
            2923642880.0,
            953
        ],
        [
            20240805,
            8603.61,
            8603.57,
            8603.57,
            8595.12,
            8596.06,
            29374125,
            2937413632.0,
            954
        ],
        [
            20240805,
            8596.06,
            8595.85,
            8595.85,
            8586.49,
            8586.57,
            24496692,
            2449670144.0,
            955
        ],
        [
            20240805,
            8586.57,
            8586.08,
            8586.08,
            8571.06,
            8571.19,
            29520682,
            2952069120.0,
            956
        ],
        [
            20240805,
            8571.19,
            8571.01,
            8576.86,
            8570.24,
            8576.6,
            25940941,
            2594095104.0,
            957
        ],
        [
            20240805,
            8576.6,
            8575.69,
            8575.69,
            8565.08,
            8565.49,
            24933243,
            2493325312.0,
            958
        ],
        [
            20240805,
            8565.49,
            8565.5,
            8566.81,
            8561.63,
            8562.25,
            23278786,
            2327879680.0,
            959
        ],
        [
            20240805,
            8562.25,
            8561.64,
            8561.64,
            8558.7,
            8559.07,
            21328682,
            2132869120.0,
            1000
        ],
        [
            20240805,
            8559.07,
            8558.85,
            8558.85,
            8548.17,
            8548.17,
            26108713,
            2610872320.0,
            1001
        ],
        [
            20240805,
            8548.17,
            8548.71,
            8548.71,
            8535.77,
            8535.77,
            30236662,
            3023667200.0,
            1002
        ],
        [
            20240805,
            8535.77,
            8535.67,
            8536.24,
            8528.78,
            8528.78,
            27226433,
            2722643968.0,
            1003
        ],
        [
            20240805,
            8528.78,
            8527.61,
            8527.86,
            8523.05,
            8523.86,
            29343570,
            2934358016.0,
            1004
        ],
        [
            20240805,
            8523.86,
            8524.21,
            8531.41,
            8524.21,
            8527.58,
            25317858,
            2531786752.0,
            1005
        ],
        [
            20240805,
            8527.58,
            8527.59,
            8529.05,
            8526.57,
            8528.7,
            20591402,
            2059141120.0,
            1006
        ],
        [
            20240805,
            8528.7,
            8528.62,
            8547.02,
            8528.62,
            8539.52,
            27822970,
            2782298112.0,
            1007
        ],
        [
            20240805,
            8539.52,
            8539.63,
            8539.63,
            8528.64,
            8532.54,
            21753190,
            2175320064.0,
            1008
        ],
        [
            20240805,
            8532.54,
            8531.76,
            8532.42,
            8529.27,
            8529.83,
            17093088,
            1709309952.0,
            1009
        ],
        [
            20240805,
            8529.83,
            8530.63,
            8531.2,
            8527.24,
            8528.36,
            16646627,
            1664663552.0,
            1010
        ],
        [
            20240805,
            8528.36,
            8528.19,
            8528.19,
            8521.53,
            8521.57,
            20559618,
            2055962624.0,
            1011
        ],
        [
            20240805,
            8521.57,
            8520.94,
            8520.94,
            8514.96,
            8518.13,
            26885152,
            2688516096.0,
            1012
        ],
        [
            20240805,
            8518.13,
            8516.77,
            8516.77,
            8512.74,
            8514.65,
            20132977,
            2013298688.0,
            1013
        ],
        [
            20240805,
            8514.65,
            8514.31,
            8514.37,
            8512.49,
            8513.06,
            17980939,
            1798094848.0,
            1014
        ],
        [
            20240805,
            8513.06,
            8513.13,
            8513.13,
            8511.87,
            8511.9,
            16918108,
            1691811840.0,
            1015
        ],
        [
            20240805,
            8511.9,
            8511.53,
            8517.69,
            8511.53,
            8517.34,
            17882964,
            1788297216.0,
            1016
        ],
        [
            20240805,
            8517.34,
            8517.8,
            8523.23,
            8517.8,
            8522.36,
            15669649,
            1566965760.0,
            1017
        ],
        [
            20240805,
            8522.36,
            8522.9,
            8526.59,
            8522.9,
            8523.39,
            15061800,
            1506181120.0,
            1018
        ],
        [
            20240805,
            8523.39,
            8524.11,
            8528.93,
            8524.05,
            8528.02,
            12300607,
            1230061568.0,
            1019
        ],
        [
            20240805,
            8528.02,
            8528.12,
            8528.12,
            8521.47,
            8523.92,
            14987745,
            1498775552.0,
            1020
        ],
        [
            20240805,
            8523.92,
            8523.33,
            8525.63,
            8521.59,
            8525.63,
            12561277,
            1256128512.0,
            1021
        ],
        [
            20240805,
            8525.63,
            8525.95,
            8527.29,
            8525.23,
            8527.07,
            11583151,
            1158316032.0,
            1022
        ],
        [
            20240805,
            8527.07,
            8527.29,
            8528.88,
            8523.83,
            8528.54,
            12628943,
            1262895104.0,
            1023
        ],
        [
            20240805,
            8528.54,
            8528.98,
            8541.6,
            8528.98,
            8541.6,
            14897142,
            1489715200.0,
            1024
        ],
        [
            20240805,
            8541.6,
            8541.47,
            8541.47,
            8536.62,
            8537.53,
            11958018,
            1195802624.0,
            1025
        ],
        [
            20240805,
            8537.53,
            8537.53,
            8537.89,
            8534.18,
            8535.68,
            10365492,
            1036550144.0,
            1026
        ],
        [
            20240805,
            8535.68,
            8535.03,
            8539.27,
            8533.58,
            8539.27,
            10686781,
            1068679168.0,
            1027
        ],
        [
            20240805,
            8539.27,
            8538.39,
            8551.81,
            8538.39,
            8551.81,
            14884853,
            1488486400.0,
            1028
        ],
        [
            20240805,
            8551.81,
            8550.72,
            8550.72,
            8543.25,
            8543.73,
            11853976,
            1185398784.0,
            1029
        ],
        [
            20240805,
            8543.73,
            8543.09,
            8543.74,
            8541.89,
            8542.38,
            9164709,
            916471808.0,
            1030
        ],
        [
            20240805,
            8542.38,
            8541.39,
            8541.39,
            8537.4,
            8537.94,
            10898135,
            1089814528.0,
            1031
        ],
        [
            20240805,
            8537.94,
            8537.4,
            8537.51,
            8534.11,
            8535.55,
            11708161,
            1170817024.0,
            1032
        ],
        [
            20240805,
            8535.55,
            8534.94,
            8535.25,
            8531.26,
            8535.25,
            12121693,
            1212170240.0,
            1033
        ],
        [
            20240805,
            8535.25,
            8536.1,
            8540.18,
            8536.1,
            8536.59,
            14269963,
            1426997248.0,
            1034
        ],
        [
            20240805,
            8536.59,
            8536.25,
            8536.25,
            8530.73,
            8531.16,
            11725038,
            1172504576.0,
            1035
        ],
        [
            20240805,
            8531.16,
            8530.88,
            8538.18,
            8530.1,
            8537.69,
            11412592,
            1141260288.0,
            1036
        ],
        [
            20240805,
            8537.69,
            8537.58,
            8537.58,
            8533.1,
            8533.1,
            9495992,
            949600256.0,
            1037
        ],
        [
            20240805,
            8533.1,
            8533.09,
            8533.34,
            8530.04,
            8530.04,
            9461425,
            946143232.0,
            1038
        ],
        [
            20240805,
            8530.04,
            8529.75,
            8532.21,
            8529.28,
            8532.17,
            9170114,
            917012480.0,
            1039
        ],
        [
            20240805,
            8532.17,
            8532.45,
            8532.61,
            8529.93,
            8529.93,
            9472564,
            947257344.0,
            1040
        ],
        [
            20240805,
            8529.93,
            8530.1,
            8531.43,
            8529.71,
            8530.48,
            8553256,
            855326720.0,
            1041
        ],
        [
            20240805,
            8530.48,
            8530.47,
            8535.83,
            8530.47,
            8535.83,
            9805651,
            980566016.0,
            1042
        ],
        [
            20240805,
            8535.83,
            8535.56,
            8539.34,
            8535.56,
            8539.22,
            8964169,
            896417792.0,
            1043
        ],
        [
            20240805,
            8539.22,
            8539.71,
            8540.45,
            8535.89,
            8536.46,
            9785990,
            978599936.0,
            1044
        ],
        [
            20240805,
            8536.46,
            8536.93,
            8538.27,
            8535.94,
            8537.67,
            9451102,
            945111040.0,
            1045
        ],
        [
            20240805,
            8537.67,
            8537.39,
            8545.54,
            8537.39,
            8543.93,
            10023066,
            1002307584.0,
            1046
        ],
        [
            20240805,
            8543.93,
            8543.74,
            8543.74,
            8536.13,
            8536.68,
            10571935,
            1057193984.0,
            1047
        ],
        [
            20240805,
            8536.68,
            8537.53,
            8540.62,
            8537.39,
            8539.8,
            8457900,
            845791232.0,
            1048
        ],
        [
            20240805,
            8539.8,
            8540.32,
            8542.45,
            8540.32,
            8541.57,
            8952045,
            895205376.0,
            1049
        ],
        [
            20240805,
            8541.57,
            8542.09,
            8544.62,
            8541.93,
            8543.65,
            9160777,
            916078592.0,
            1050
        ],
        [
            20240805,
            8543.65,
            8543.64,
            8549.01,
            8541.89,
            8549.01,
            10237369,
            1023737856.0,
            1051
        ],
        [
            20240805,
            8549.01,
            8549.04,
            8553.16,
            8549.04,
            8553.05,
            9720290,
            972029952.0,
            1052
        ],
        [
            20240805,
            8553.05,
            8553.01,
            8554.09,
            8552.0,
            8553.65,
            9311674,
            931168256.0,
            1053
        ],
        [
            20240805,
            8553.65,
            8553.73,
            8558.61,
            8553.67,
            8556.42,
            11930490,
            1193050112.0,
            1054
        ],
        [
            20240805,
            8556.42,
            8556.12,
            8556.12,
            8544.66,
            8544.66,
            13439128,
            1343913984.0,
            1055
        ],
        [
            20240805,
            8544.66,
            8544.06,
            8549.82,
            8543.22,
            8549.68,
            8380732,
            838074368.0,
            1056
        ],
        [
            20240805,
            8549.68,
            8550.09,
            8550.22,
            8547.75,
            8549.48,
            7181751,
            718176256.0,
            1057
        ],
        [
            20240805,
            8549.48,
            8548.79,
            8548.79,
            8536.57,
            8537.96,
            14591416,
            1459142656.0,
            1058
        ],
        [
            20240805,
            8537.96,
            8537.22,
            8537.22,
            8533.38,
            8534.15,
            7030037,
            703004672.0,
            1059
        ],
        [
            20240805,
            8534.15,
            8533.78,
            8539.13,
            8533.78,
            8539.13,
            6603890,
            660389888.0,
            1100
        ],
        [
            20240805,
            8539.13,
            8539.58,
            8549.7,
            8539.58,
            8545.3,
            9259080,
            925908992.0,
            1101
        ],
        [
            20240805,
            8545.3,
            8544.92,
            8547.45,
            8544.92,
            8547.27,
            6718414,
            671842304.0,
            1102
        ],
        [
            20240805,
            8547.27,
            8547.35,
            8547.47,
            8542.76,
            8542.96,
            7065427,
            706543616.0,
            1103
        ],
        [
            20240805,
            8542.96,
            8542.68,
            8542.8,
            8540.76,
            8542.8,
            5965240,
            596525056.0,
            1104
        ],
        [
            20240805,
            8542.8,
            8542.48,
            8543.02,
            8540.14,
            8540.48,
            6181346,
            618135552.0,
            1105
        ],
        [
            20240805,
            8540.48,
            8539.94,
            8540.34,
            8538.05,
            8540.34,
            6299968,
            629997568.0,
            1106
        ],
        [
            20240805,
            8540.34,
            8540.17,
            8540.17,
            8535.28,
            8535.28,
            7391139,
            739115008.0,
            1107
        ],
        [
            20240805,
            8535.28,
            8535.27,
            8535.27,
            8530.11,
            8534.0,
            11206810,
            1120681984.0,
            1108
        ],
        [
            20240805,
            8534.0,
            8533.72,
            8537.27,
            8533.72,
            8537.05,
            6469871,
            646987776.0,
            1109
        ],
        [
            20240805,
            8537.05,
            8537.31,
            8543.45,
            8537.31,
            8543.45,
            6618144,
            661815296.0,
            1110
        ],
        [
            20240805,
            8543.45,
            8545.0,
            8559.11,
            8545.0,
            8559.11,
            11740273,
            1174028288.0,
            1111
        ],
        [
            20240805,
            8559.11,
            8559.99,
            8569.81,
            8559.89,
            8569.81,
            10598307,
            1059831808.0,
            1112
        ],
        [
            20240805,
            8569.81,
            8571.13,
            8580.75,
            8571.13,
            8579.76,
            15202375,
            1520238592.0,
            1113
        ],
        [
            20240805,
            8579.76,
            8579.49,
            8579.49,
            8570.05,
            8570.05,
            9372131,
            937213952.0,
            1114
        ],
        [
            20240805,
            8570.05,
            8569.96,
            8571.15,
            8566.86,
            8566.86,
            7245816,
            724582400.0,
            1115
        ],
        [
            20240805,
            8566.86,
            8565.29,
            8573.78,
            8565.29,
            8573.67,
            8036998,
            803700736.0,
            1116
        ],
        [
            20240805,
            8573.67,
            8573.39,
            8575.16,
            8570.99,
            8574.78,
            7156030,
            715603968.0,
            1117
        ],
        [
            20240805,
            8574.78,
            8574.84,
            8575.73,
            8571.22,
            8571.22,
            7098198,
            709820416.0,
            1118
        ],
        [
            20240805,
            8571.22,
            8571.28,
            8572.69,
            8570.18,
            8572.69,
            6659598,
            665960448.0,
            1119
        ],
        [
            20240805,
            8572.69,
            8572.47,
            8581.36,
            8572.03,
            8581.36,
            8735775,
            873578496.0,
            1120
        ],
        [
            20240805,
            8581.36,
            8581.26,
            8596.03,
            8581.26,
            8590.86,
            18368093,
            1836810240.0,
            1121
        ],
        [
            20240805,
            8590.86,
            8590.99,
            8591.37,
            8585.92,
            8586.69,
            9451593,
            945160192.0,
            1122
        ],
        [
            20240805,
            8586.69,
            8586.45,
            8594.3,
            8586.04,
            8590.89,
            9054282,
            905428992.0,
            1123
        ],
        [
            20240805,
            8590.89,
            8589.77,
            8589.77,
            8581.83,
            8581.83,
            7868899,
            786890752.0,
            1124
        ],
        [
            20240805,
            8581.83,
            8582.7,
            8588.02,
            8581.08,
            8588.02,
            7329537,
            732954624.0,
            1125
        ],
        [
            20240805,
            8588.02,
            8588.16,
            8588.16,
            8585.83,
            8586.27,
            7103601,
            710361088.0,
            1126
        ],
        [
            20240805,
            8586.27,
            8587.44,
            8590.01,
            8585.34,
            8585.34,
            8660901,
            866091008.0,
            1127
        ],
        [
            20240805,
            8585.34,
            8584.56,
            8585.15,
            8583.21,
            8583.21,
            7058218,
            705822720.0,
            1128
        ],
        [
            20240805,
            8583.21,
            8583.28,
            8584.44,
            8582.11,
            8584.26,
            6364684,
            636469248.0,
            1129
        ],
        [
            20240805,
            8584.26,
            8583.92,
            8585.67,
            8583.92,
            8584.96,
            7479775,
            747978752.0,
            1130
        ],
        [
            20240805,
            8584.96,
            8584.57,
            8585.02,
            8543.71,
            8543.71,
            60522978,
            6052298752.0,
            1301
        ],
        [
            20240805,
            8543.71,
            8544.81,
            8548.31,
            8539.73,
            8540.4,
            17316897,
            1731690496.0,
            1302
        ],
        [
            20240805,
            8540.4,
            8540.46,
            8548.15,
            8540.46,
            8547.16,
            11395064,
            1139507200.0,
            1303
        ],
        [
            20240805,
            8547.16,
            8548.17,
            8565.81,
            8546.3,
            8563.07,
            12596664,
            1259667456.0,
            1304
        ],
        [
            20240805,
            8563.07,
            8562.2,
            8562.2,
            8552.47,
            8552.47,
            9816958,
            981696512.0,
            1305
        ],
        [
            20240805,
            8552.47,
            8551.09,
            8551.09,
            8543.4,
            8543.41,
            12034528,
            1203453952.0,
            1306
        ],
        [
            20240805,
            8543.41,
            8543.49,
            8543.49,
            8530.86,
            8530.86,
            14063525,
            1406353408.0,
            1307
        ],
        [
            20240805,
            8530.86,
            8530.72,
            8530.72,
            8524.44,
            8525.14,
            15808418,
            1580843008.0,
            1308
        ],
        [
            20240805,
            8525.14,
            8525.65,
            8530.4,
            8523.78,
            8523.8,
            12392848,
            1239285760.0,
            1309
        ],
        [
            20240805,
            8523.8,
            8523.23,
            8523.23,
            8518.7,
            8519.4,
            12277013,
            1227702272.0,
            1310
        ],
        [
            20240805,
            8519.4,
            8518.65,
            8519.01,
            8515.89,
            8515.89,
            12891577,
            1289158656.0,
            1311
        ],
        [
            20240805,
            8515.89,
            8515.42,
            8516.23,
            8512.42,
            8513.33,
            13561354,
            1356136448.0,
            1312
        ],
        [
            20240805,
            8513.33,
            8514.72,
            8515.64,
            8509.64,
            8510.48,
            12963666,
            1296367616.0,
            1313
        ],
        [
            20240805,
            8510.48,
            8509.89,
            8515.09,
            8508.65,
            8513.81,
            12158884,
            1215889408.0,
            1314
        ],
        [
            20240805,
            8513.81,
            8513.43,
            8513.93,
            8510.22,
            8511.19,
            10383352,
            1038336000.0,
            1315
        ],
        [
            20240805,
            8511.19,
            8510.97,
            8510.97,
            8500.91,
            8500.91,
            19217439,
            1921744896.0,
            1316
        ],
        [
            20240805,
            8500.91,
            8500.31,
            8502.88,
            8500.31,
            8500.71,
            17357365,
            1735737344.0,
            1317
        ],
        [
            20240805,
            8500.71,
            8499.77,
            8500.54,
            8490.1,
            8490.1,
            19570675,
            1957068800.0,
            1318
        ],
        [
            20240805,
            8490.1,
            8489.55,
            8489.55,
            8484.18,
            8484.44,
            24920053,
            2492006400.0,
            1319
        ],
        [
            20240805,
            8484.44,
            8484.21,
            8487.18,
            8484.19,
            8484.31,
            18379233,
            1837924352.0,
            1320
        ],
        [
            20240805,
            8484.31,
            8483.95,
            8484.37,
            8479.48,
            8479.91,
            17697659,
            1769766912.0,
            1321
        ],
        [
            20240805,
            8479.91,
            8479.25,
            8481.48,
            8475.78,
            8476.2,
            18510960,
            1851097088.0,
            1322
        ],
        [
            20240805,
            8476.2,
            8476.83,
            8486.61,
            8476.83,
            8484.34,
            18684960,
            1868496896.0,
            1323
        ],
        [
            20240805,
            8484.34,
            8483.71,
            8483.71,
            8478.37,
            8478.44,
            14277665,
            1427767296.0,
            1324
        ],
        [
            20240805,
            8478.44,
            8479.26,
            8481.71,
            8479.14,
            8481.29,
            13412260,
            1341227008.0,
            1325
        ],
        [
            20240805,
            8481.29,
            8481.41,
            8483.51,
            8479.76,
            8483.51,
            12753950,
            1275396096.0,
            1326
        ],
        [
            20240805,
            8483.51,
            8483.59,
            8485.43,
            8481.8,
            8482.83,
            10904198,
            1090420736.0,
            1327
        ],
        [
            20240805,
            8482.83,
            8482.72,
            8483.72,
            8480.93,
            8481.37,
            10186577,
            1018658816.0,
            1328
        ],
        [
            20240805,
            8481.37,
            8481.41,
            8484.43,
            8480.74,
            8484.06,
            11824651,
            1182466048.0,
            1329
        ],
        [
            20240805,
            8484.06,
            8484.22,
            8484.28,
            8479.89,
            8479.89,
            11217131,
            1121714176.0,
            1330
        ],
        [
            20240805,
            8479.89,
            8479.65,
            8481.57,
            8478.66,
            8480.2,
            12581263,
            1258127360.0,
            1331
        ],
        [
            20240805,
            8480.2,
            8479.99,
            8482.42,
            8477.22,
            8477.22,
            11851193,
            1185120256.0,
            1332
        ],
        [
            20240805,
            8477.22,
            8476.82,
            8478.84,
            8476.18,
            8477.08,
            11189607,
            1118961664.0,
            1333
        ],
        [
            20240805,
            8477.08,
            8476.75,
            8477.15,
            8469.96,
            8469.96,
            14591579,
            1459159040.0,
            1334
        ],
        [
            20240805,
            8469.96,
            8469.58,
            8469.58,
            8456.2,
            8456.2,
            29706147,
            2970615808.0,
            1335
        ],
        [
            20240805,
            8456.2,
            8456.02,
            8456.02,
            8441.69,
            8441.69,
            36605777,
            3660578816.0,
            1336
        ],
        [
            20240805,
            8441.69,
            8440.56,
            8440.56,
            8433.96,
            8434.25,
            36786657,
            3678666752.0,
            1337
        ],
        [
            20240805,
            8434.25,
            8432.63,
            8432.63,
            8424.22,
            8427.37,
            34048239,
            3404824576.0,
            1338
        ],
        [
            20240805,
            8427.37,
            8427.08,
            8465.31,
            8427.08,
            8465.31,
            34073469,
            3407347712.0,
            1339
        ],
        [
            20240805,
            8465.31,
            8469.79,
            8485.37,
            8467.14,
            8467.14,
            24104132,
            2410414080.0,
            1340
        ],
        [
            20240805,
            8467.14,
            8466.2,
            8481.91,
            8464.73,
            8481.91,
            15092602,
            1509261312.0,
            1341
        ],
        [
            20240805,
            8481.91,
            8483.81,
            8483.81,
            8472.33,
            8472.33,
            13640654,
            1364066304.0,
            1342
        ],
        [
            20240805,
            8472.33,
            8471.54,
            8476.29,
            8470.33,
            8470.33,
            10234420,
            1023442944.0,
            1343
        ],
        [
            20240805,
            8470.33,
            8469.79,
            8469.79,
            8457.37,
            8457.39,
            13822843,
            1382285312.0,
            1344
        ],
        [
            20240805,
            8457.39,
            8456.79,
            8466.53,
            8455.46,
            8464.01,
            12157574,
            1215758336.0,
            1345
        ],
        [
            20240805,
            8464.01,
            8463.61,
            8465.13,
            8458.75,
            8459.12,
            9744867,
            974487552.0,
            1346
        ],
        [
            20240805,
            8459.12,
            8459.59,
            8463.31,
            8459.22,
            8460.98,
            9813023,
            981303296.0,
            1347
        ],
        [
            20240805,
            8460.98,
            8461.09,
            8461.84,
            8456.06,
            8456.06,
            9394574,
            939458560.0,
            1348
        ],
        [
            20240805,
            8456.06,
            8455.91,
            8456.36,
            8450.4,
            8450.4,
            11295449,
            1129545728.0,
            1349
        ],
        [
            20240805,
            8450.4,
            8449.72,
            8449.72,
            8440.94,
            8440.94,
            15047710,
            1504772096.0,
            1350
        ],
        [
            20240805,
            8440.94,
            8441.59,
            8445.67,
            8440.2,
            8441.56,
            14998888,
            1499889664.0,
            1351
        ],
        [
            20240805,
            8441.56,
            8441.47,
            8442.01,
            8438.48,
            8442.01,
            12500981,
            1250099200.0,
            1352
        ],
        [
            20240805,
            8442.01,
            8442.87,
            8442.87,
            8437.84,
            8438.13,
            12180185,
            1218019328.0,
            1353
        ],
        [
            20240805,
            8438.13,
            8437.66,
            8437.66,
            8427.15,
            8428.11,
            18641706,
            1864171520.0,
            1354
        ],
        [
            20240805,
            8428.11,
            8433.54,
            8454.24,
            8433.54,
            8452.86,
            24444918,
            2444492800.0,
            1355
        ],
        [
            20240805,
            8452.86,
            8452.37,
            8454.06,
            8449.0,
            8450.94,
            11831532,
            1183154176.0,
            1356
        ],
        [
            20240805,
            8450.94,
            8452.04,
            8452.12,
            8447.02,
            8447.99,
            11534982,
            1153499136.0,
            1357
        ],
        [
            20240805,
            8447.99,
            8443.87,
            8443.87,
            8421.24,
            8421.24,
            27534611,
            2753462272.0,
            1358
        ],
        [
            20240805,
            8421.24,
            8420.56,
            8422.7,
            8419.01,
            8419.01,
            20970853,
            2097086464.0,
            1359
        ],
        [
            20240805,
            8419.01,
            8419.11,
            8424.35,
            8418.67,
            8418.67,
            18192783,
            1819279360.0,
            1400
        ],
        [
            20240805,
            8418.67,
            8418.71,
            8418.71,
            8413.86,
            8417.02,
            19619177,
            1961918464.0,
            1401
        ],
        [
            20240805,
            8417.02,
            8417.82,
            8423.39,
            8416.81,
            8421.52,
            15957351,
            1595736064.0,
            1402
        ],
        [
            20240805,
            8421.52,
            8420.85,
            8437.26,
            8420.85,
            8437.26,
            15824312,
            1582432256.0,
            1403
        ],
        [
            20240805,
            8437.26,
            8436.68,
            8439.47,
            8433.17,
            8438.51,
            11917382,
            1191739392.0,
            1404
        ],
        [
            20240805,
            8438.51,
            8439.26,
            8441.61,
            8429.88,
            8430.77,
            13310678,
            1331068928.0,
            1405
        ],
        [
            20240805,
            8430.77,
            8431.69,
            8446.9,
            8431.69,
            8446.9,
            13026580,
            1302659072.0,
            1406
        ],
        [
            20240805,
            8446.9,
            8446.93,
            8452.98,
            8446.47,
            8450.19,
            12545874,
            1254588416.0,
            1407
        ],
        [
            20240805,
            8450.19,
            8449.76,
            8449.76,
            8441.77,
            8442.23,
            11970467,
            1197047808.0,
            1408
        ],
        [
            20240805,
            8442.23,
            8444.09,
            8447.76,
            8442.16,
            8442.16,
            9011189,
            901120000.0,
            1409
        ],
        [
            20240805,
            8442.16,
            8442.2,
            8442.2,
            8431.36,
            8431.65,
            12804087,
            1280409600.0,
            1410
        ],
        [
            20240805,
            8431.65,
            8432.5,
            8432.5,
            8420.5,
            8420.5,
            14887148,
            1488715776.0,
            1411
        ],
        [
            20240805,
            8420.5,
            8420.51,
            8420.51,
            8412.73,
            8413.44,
            16347949,
            1634795520.0,
            1412
        ],
        [
            20240805,
            8413.44,
            8413.99,
            8428.53,
            8413.99,
            8428.53,
            15368836,
            1536884736.0,
            1413
        ],
        [
            20240805,
            8428.53,
            8429.56,
            8432.35,
            8427.19,
            8427.19,
            10510000,
            1051000832.0,
            1414
        ],
        [
            20240805,
            8427.19,
            8428.14,
            8433.17,
            8428.14,
            8430.43,
            9116047,
            911605760.0,
            1415
        ],
        [
            20240805,
            8430.43,
            8430.57,
            8433.13,
            8430.1,
            8431.58,
            8918458,
            891846656.0,
            1416
        ],
        [
            20240805,
            8431.58,
            8432.37,
            8436.24,
            8430.83,
            8435.23,
            9569228,
            956923904.0,
            1417
        ],
        [
            20240805,
            8435.23,
            8435.91,
            8449.41,
            8435.91,
            8444.06,
            13872978,
            1387298816.0,
            1418
        ],
        [
            20240805,
            8444.06,
            8445.95,
            8445.95,
            8437.51,
            8437.89,
            9889698,
            988971008.0,
            1419
        ],
        [
            20240805,
            8437.89,
            8437.14,
            8441.26,
            8433.97,
            8441.26,
            10040433,
            1004044288.0,
            1420
        ],
        [
            20240805,
            8441.26,
            8440.99,
            8440.99,
            8431.84,
            8431.84,
            8766085,
            876609536.0,
            1421
        ],
        [
            20240805,
            8431.84,
            8432.06,
            8432.06,
            8429.36,
            8429.36,
            9537444,
            953745408.0,
            1422
        ],
        [
            20240805,
            8429.36,
            8429.77,
            8429.77,
            8424.2,
            8425.4,
            10056491,
            1005649920.0,
            1423
        ],
        [
            20240805,
            8425.4,
            8424.86,
            8424.86,
            8419.98,
            8420.15,
            13842835,
            1384284160.0,
            1424
        ],
        [
            20240805,
            8420.15,
            8420.5,
            8420.5,
            8416.5,
            8416.63,
            12148398,
            1214840832.0,
            1425
        ],
        [
            20240805,
            8416.63,
            8416.34,
            8416.91,
            8414.39,
            8414.96,
            13120953,
            1312096256.0,
            1426
        ],
        [
            20240805,
            8414.96,
            8415.72,
            8426.55,
            8415.2,
            8422.67,
            15340659,
            1534066688.0,
            1427
        ],
        [
            20240805,
            8422.67,
            8424.01,
            8424.01,
            8418.3,
            8418.4,
            9745193,
            974520320.0,
            1428
        ],
        [
            20240805,
            8418.4,
            8419.03,
            8419.7,
            8417.73,
            8417.73,
            9803521,
            980353024.0,
            1429
        ],
        [
            20240805,
            8417.73,
            8418.63,
            8420.31,
            8417.39,
            8419.68,
            10435288,
            1043529728.0,
            1430
        ],
        [
            20240805,
            8419.68,
            8420.21,
            8426.71,
            8419.94,
            8420.57,
            15102759,
            1510277120.0,
            1431
        ],
        [
            20240805,
            8420.57,
            8421.58,
            8432.16,
            8421.09,
            8432.16,
            11051653,
            1105166336.0,
            1432
        ],
        [
            20240805,
            8432.16,
            8434.43,
            8434.43,
            8426.17,
            8427.74,
            12540958,
            1254096896.0,
            1433
        ],
        [
            20240805,
            8427.74,
            8428.3,
            8428.3,
            8424.75,
            8424.75,
            10473628,
            1047363584.0,
            1434
        ],
        [
            20240805,
            8424.75,
            8425.93,
            8425.99,
            8424.75,
            8425.77,
            9257934,
            925794304.0,
            1435
        ],
        [
            20240805,
            8425.77,
            8425.86,
            8432.9,
            8425.82,
            8432.23,
            12667114,
            1266712576.0,
            1436
        ],
        [
            20240805,
            8432.23,
            8432.36,
            8432.36,
            8429.24,
            8429.62,
            10561773,
            1056178176.0,
            1437
        ],
        [
            20240805,
            8429.62,
            8430.1,
            8430.1,
            8428.52,
            8429.07,
            9212715,
            921272320.0,
            1438
        ],
        [
            20240805,
            8429.07,
            8429.34,
            8429.7,
            8422.87,
            8423.24,
            13095394,
            1309540352.0,
            1439
        ],
        [
            20240805,
            8423.24,
            8423.52,
            8425.31,
            8423.03,
            8425.31,
            12264067,
            1226407936.0,
            1440
        ],
        [
            20240805,
            8425.31,
            8425.46,
            8430.56,
            8425.46,
            8429.78,
            13529898,
            1352990720.0,
            1441
        ],
        [
            20240805,
            8429.78,
            8430.47,
            8430.47,
            8428.14,
            8429.09,
            11145370,
            1114537984.0,
            1442
        ],
        [
            20240805,
            8429.09,
            8428.82,
            8428.82,
            8424.23,
            8424.23,
            12337799,
            1233780736.0,
            1443
        ],
        [
            20240805,
            8424.23,
            8424.75,
            8425.0,
            8424.02,
            8425.0,
            13156015,
            1315602432.0,
            1444
        ],
        [
            20240805,
            8425.0,
            8425.62,
            8425.62,
            8420.61,
            8420.69,
            15021823,
            1502183424.0,
            1445
        ],
        [
            20240805,
            8420.69,
            8420.48,
            8420.59,
            8416.29,
            8416.29,
            18098413,
            1809842176.0,
            1446
        ],
        [
            20240805,
            8416.29,
            8417.04,
            8421.08,
            8415.39,
            8420.97,
            19937351,
            1993736192.0,
            1447
        ],
        [
            20240805,
            8420.97,
            8420.79,
            8420.79,
            8418.32,
            8418.32,
            17868381,
            1786839040.0,
            1448
        ],
        [
            20240805,
            8418.32,
            8418.24,
            8420.37,
            8417.38,
            8420.37,
            19004447,
            1900445696.0,
            1449
        ],
        [
            20240805,
            8420.37,
            8419.37,
            8420.12,
            8417.0,
            8420.11,
            20198515,
            2019852288.0,
            1450
        ],
        [
            20240805,
            8420.11,
            8419.54,
            8421.31,
            8418.77,
            8419.76,
            21242172,
            2124218368.0,
            1451
        ],
        [
            20240805,
            8419.76,
            8419.32,
            8420.87,
            8411.63,
            8411.63,
            24317120,
            2431713280.0,
            1452
        ],
        [
            20240805,
            8411.63,
            8410.27,
            8412.46,
            8410.07,
            8410.75,
            23090289,
            2309029888.0,
            1453
        ],
        [
            20240805,
            8410.75,
            8411.3,
            8411.3,
            8406.43,
            8406.43,
            25201204,
            2520121344.0,
            1454
        ],
        [
            20240805,
            8406.43,
            8407.02,
            8408.58,
            8402.21,
            8402.7,
            28290245,
            2829025280.0,
            1455
        ],
        [
            20240805,
            8402.7,
            8402.03,
            8402.11,
            8399.89,
            8400.74,
            31969435,
            3196944384.0,
            1456
        ],
        [
            20240805,
            8400.74,
            8398.6,
            8399.54,
            8397.29,
            8397.29,
            33358470,
            3335847936.0,
            1457
        ],
        [
            20240805,
            8397.29,
            8398.18,
            8398.18,
            8398.18,
            8398.18,
            2466774,
            246677504.0,
            1458
        ],
        [
            20240805,
            8398.18,
            8398.18,
            8398.18,
            8398.18,
            8398.18,
            0,
            0.0,
            1459
        ],
        [
            20240805,
            8398.18,
            8395.05,
            8395.05,
            8395.04,
            8395.05,
            51721666,
            5172166656.0,
            1500
        ],
        [
            20240806,
            8395.05,
            8481.73,
            8525.72,
            8481.73,
            8507.96,
            202128722,
            20212873216.0,
            931
        ],
        [
            20240806,
            8507.96,
            8507.75,
            8507.75,
            8496.84,
            8497.75,
            88034130,
            8803414016.0,
            932
        ],
        [
            20240806,
            8497.75,
            8495.62,
            8496.62,
            8486.04,
            8486.31,
            74883246,
            7488325632.0,
            933
        ],
        [
            20240806,
            8486.31,
            8486.57,
            8505.1,
            8486.57,
            8500.66,
            72953069,
            7295307776.0,
            934
        ],
        [
            20240806,
            8500.66,
            8501.29,
            8501.29,
            8480.1,
            8480.1,
            59027199,
            5902721024.0,
            935
        ],
        [
            20240806,
            8480.1,
            8478.96,
            8486.21,
            8478.96,
            8480.78,
            54130596,
            5413060608.0,
            936
        ],
        [
            20240806,
            8480.78,
            8478.67,
            8478.67,
            8468.65,
            8473.12,
            47999173,
            4799918080.0,
            937
        ],
        [
            20240806,
            8473.12,
            8472.97,
            8493.61,
            8472.97,
            8493.61,
            50010389,
            5001039872.0,
            938
        ],
        [
            20240806,
            8493.61,
            8494.57,
            8494.57,
            8482.9,
            8482.9,
            44743221,
            4474322944.0,
            939
        ],
        [
            20240806,
            8482.9,
            8482.21,
            8482.77,
            8472.47,
            8474.07,
            39095410,
            3909541888.0,
            940
        ],
        [
            20240806,
            8474.07,
            8473.91,
            8481.37,
            8473.27,
            8473.27,
            38298901,
            3829891072.0,
            941
        ],
        [
            20240806,
            8473.27,
            8473.87,
            8474.5,
            8466.46,
            8468.91,
            33018338,
            3301834752.0,
            942
        ],
        [
            20240806,
            8468.91,
            8472.12,
            8483.06,
            8471.55,
            8483.06,
            37190604,
            3719061504.0,
            943
        ],
        [
            20240806,
            8483.06,
            8483.13,
            8483.71,
            8471.45,
            8471.5,
            29563527,
            2956353536.0,
            944
        ],
        [
            20240806,
            8471.5,
            8471.09,
            8479.11,
            8471.09,
            8473.27,
            28601622,
            2860163072.0,
            945
        ],
        [
            20240806,
            8473.27,
            8473.71,
            8473.71,
            8468.0,
            8471.05,
            28252150,
            2825216000.0,
            946
        ],
        [
            20240806,
            8471.05,
            8470.88,
            8473.08,
            8469.86,
            8472.16,
            21639405,
            2163941376.0,
            947
        ],
        [
            20240806,
            8472.16,
            8469.96,
            8470.5,
            8465.72,
            8469.17,
            25135257,
            2513526784.0,
            948
        ],
        [
            20240806,
            8469.17,
            8469.19,
            8474.95,
            8469.19,
            8473.13,
            23633664,
            2363367424.0,
            949
        ],
        [
            20240806,
            8473.13,
            8473.16,
            8484.53,
            8473.16,
            8482.28,
            24321220,
            2432122880.0,
            950
        ],
        [
            20240806,
            8482.28,
            8482.81,
            8501.34,
            8482.81,
            8501.34,
            28762430,
            2876243968.0,
            951
        ],
        [
            20240806,
            8501.34,
            8502.57,
            8520.34,
            8502.45,
            8515.43,
            41176013,
            4117602304.0,
            952
        ],
        [
            20240806,
            8515.43,
            8516.33,
            8516.72,
            8511.38,
            8511.38,
            28836731,
            2883674112.0,
            953
        ],
        [
            20240806,
            8511.38,
            8508.12,
            8508.12,
            8498.58,
            8502.22,
            25311549,
            2531155968.0,
            954
        ],
        [
            20240806,
            8502.22,
            8502.2,
            8502.2,
            8495.85,
            8496.04,
            21118639,
            2111864832.0,
            955
        ],
        [
            20240806,
            8496.04,
            8496.14,
            8496.14,
            8493.59,
            8493.59,
            18365963,
            1836597248.0,
            956
        ],
        [
            20240806,
            8493.59,
            8492.45,
            8499.72,
            8492.45,
            8496.16,
            23557971,
            2355798016.0,
            957
        ],
        [
            20240806,
            8496.16,
            8495.63,
            8495.63,
            8490.81,
            8491.02,
            19548970,
            1954897920.0,
            958
        ],
        [
            20240806,
            8491.02,
            8491.13,
            8491.13,
            8478.15,
            8478.23,
            20224812,
            2022481920.0,
            959
        ],
        [
            20240806,
            8478.23,
            8478.0,
            8478.02,
            8470.0,
            8470.0,
            18330983,
            1833099264.0,
            1000
        ],
        [
            20240806,
            8470.0,
            8469.56,
            8469.56,
            8463.16,
            8463.43,
            23612857,
            2361286656.0,
            1001
        ],
        [
            20240806,
            8463.43,
            8462.92,
            8462.92,
            8455.51,
            8455.51,
            21034751,
            2103476224.0,
            1002
        ],
        [
            20240806,
            8455.51,
            8455.29,
            8455.29,
            8451.08,
            8451.26,
            22502433,
            2250244096.0,
            1003
        ],
        [
            20240806,
            8451.26,
            8451.18,
            8451.89,
            8448.5,
            8450.52,
            23491697,
            2349170688.0,
            1004
        ],
        [
            20240806,
            8450.52,
            8448.92,
            8448.92,
            8440.19,
            8440.36,
            19682333,
            1968234496.0,
            1005
        ],
        [
            20240806,
            8440.36,
            8440.5,
            8441.04,
            8436.97,
            8441.01,
            19419127,
            1941913600.0,
            1006
        ],
        [
            20240806,
            8441.01,
            8441.16,
            8441.82,
            8439.8,
            8440.36,
            16635157,
            1663516672.0,
            1007
        ],
        [
            20240806,
            8440.36,
            8440.5,
            8445.46,
            8440.19,
            8443.98,
            17156822,
            1715683328.0,
            1008
        ],
        [
            20240806,
            8443.98,
            8444.19,
            8444.51,
            8440.79,
            8443.36,
            13922785,
            1392279552.0,
            1009
        ],
        [
            20240806,
            8443.36,
            8442.72,
            8442.72,
            8436.2,
            8436.22,
            14052055,
            1405206528.0,
            1010
        ],
        [
            20240806,
            8436.22,
            8436.16,
            8439.08,
            8435.47,
            8437.56,
            16369409,
            1636941824.0,
            1011
        ],
        [
            20240806,
            8437.56,
            8437.49,
            8438.55,
            8436.38,
            8437.52,
            13696522,
            1369653248.0,
            1012
        ],
        [
            20240806,
            8437.52,
            8438.76,
            8442.07,
            8437.87,
            8438.85,
            18467381,
            1846738944.0,
            1013
        ],
        [
            20240806,
            8438.85,
            8437.85,
            8437.94,
            8432.25,
            8433.51,
            15051479,
            1505148928.0,
            1014
        ],
        [
            20240806,
            8433.51,
            8432.39,
            8432.39,
            8423.32,
            8423.32,
            16149535,
            1614954496.0,
            1015
        ],
        [
            20240806,
            8423.32,
            8421.57,
            8421.57,
            8417.06,
            8417.06,
            21514148,
            2151415808.0,
            1016
        ],
        [
            20240806,
            8417.06,
            8416.09,
            8416.33,
            8413.48,
            8416.33,
            20074322,
            2007433216.0,
            1017
        ],
        [
            20240806,
            8416.33,
            8416.46,
            8416.46,
            8409.64,
            8409.9,
            17661941,
            1766195200.0,
            1018
        ],
        [
            20240806,
            8409.9,
            8409.61,
            8422.0,
            8409.61,
            8421.83,
            20036967,
            2003697664.0,
            1019
        ],
        [
            20240806,
            8421.83,
            8422.48,
            8426.64,
            8422.48,
            8424.98,
            15900664,
            1590067200.0,
            1020
        ],
        [
            20240806,
            8424.98,
            8424.98,
            8427.67,
            8424.98,
            8427.61,
            14684313,
            1468432384.0,
            1021
        ],
        [
            20240806,
            8427.61,
            8428.12,
            8437.47,
            8428.12,
            8437.43,
            17005927,
            1700593664.0,
            1022
        ],
        [
            20240806,
            8437.43,
            8436.89,
            8436.89,
            8430.22,
            8430.22,
            14832425,
            1483243520.0,
            1023
        ],
        [
            20240806,
            8430.22,
            8429.81,
            8431.87,
            8428.55,
            8428.55,
            11151759,
            1115176960.0,
            1024
        ],
        [
            20240806,
            8428.55,
            8428.34,
            8428.95,
            8426.13,
            8426.36,
            10826375,
            1082638336.0,
            1025
        ],
        [
            20240806,
            8426.36,
            8426.63,
            8432.38,
            8426.54,
            8428.49,
            13553492,
            1355350016.0,
            1026
        ],
        [
            20240806,
            8428.49,
            8427.89,
            8433.47,
            8427.89,
            8433.45,
            9890029,
            989003776.0,
            1027
        ],
        [
            20240806,
            8433.45,
            8434.08,
            8437.57,
            8434.03,
            8437.57,
            12098265,
            1209827328.0,
            1028
        ],
        [
            20240806,
            8437.57,
            8437.33,
            8445.6,
            8437.33,
            8445.6,
            12169533,
            1216954368.0,
            1029
        ],
        [
            20240806,
            8445.6,
            8446.71,
            8449.05,
            8445.88,
            8448.75,
            13993076,
            1399308288.0,
            1030
        ],
        [
            20240806,
            8448.75,
            8447.88,
            8447.88,
            8444.93,
            8444.93,
            13733550,
            1373356032.0,
            1031
        ],
        [
            20240806,
            8444.93,
            8444.76,
            8445.27,
            8443.94,
            8444.46,
            10635663,
            1063567360.0,
            1032
        ],
        [
            20240806,
            8444.46,
            8444.53,
            8445.51,
            8440.07,
            8440.07,
            11918368,
            1191837696.0,
            1033
        ],
        [
            20240806,
            8440.07,
            8440.11,
            8442.75,
            8439.29,
            8442.53,
            9308560,
            930856960.0,
            1034
        ],
        [
            20240806,
            8442.53,
            8443.0,
            8443.91,
            8439.34,
            8443.88,
            9343784,
            934379520.0,
            1035
        ],
        [
            20240806,
            8443.88,
            8443.21,
            8448.55,
            8443.21,
            8448.3,
            12312894,
            1231290368.0,
            1036
        ],
        [
            20240806,
            8448.3,
            8448.96,
            8449.45,
            8445.94,
            8445.94,
            12265543,
            1226555392.0,
            1037
        ],
        [
            20240806,
            8445.94,
            8445.43,
            8446.51,
            8444.93,
            8445.36,
            9236470,
            923648000.0,
            1038
        ],
        [
            20240806,
            8445.36,
            8444.85,
            8445.48,
            8442.68,
            8443.16,
            8525568,
            852557824.0,
            1039
        ],
        [
            20240806,
            8443.16,
            8443.92,
            8445.48,
            8443.92,
            8443.96,
            9486325,
            948633600.0,
            1040
        ],
        [
            20240806,
            8443.96,
            8443.61,
            8444.0,
            8442.13,
            8442.19,
            8864718,
            886472704.0,
            1041
        ],
        [
            20240806,
            8442.19,
            8442.27,
            8442.51,
            8440.04,
            8440.72,
            8329288,
            832929792.0,
            1042
        ],
        [
            20240806,
            8440.72,
            8440.37,
            8442.27,
            8439.94,
            8439.94,
            8488212,
            848822272.0,
            1043
        ],
        [
            20240806,
            8439.94,
            8439.75,
            8440.69,
            8438.13,
            8439.37,
            8032575,
            803258368.0,
            1044
        ],
        [
            20240806,
            8439.37,
            8439.91,
            8442.45,
            8439.35,
            8442.16,
            9049531,
            904953856.0,
            1045
        ],
        [
            20240806,
            8442.16,
            8442.07,
            8442.07,
            8435.79,
            8435.79,
            9363122,
            936312832.0,
            1046
        ],
        [
            20240806,
            8435.79,
            8435.8,
            8448.44,
            8435.8,
            8447.76,
            14362861,
            1436286976.0,
            1047
        ],
        [
            20240806,
            8447.76,
            8448.13,
            8448.2,
            8441.56,
            8441.79,
            8811305,
            881131520.0,
            1048
        ],
        [
            20240806,
            8441.79,
            8441.5,
            8442.1,
            8439.06,
            8440.34,
            7088037,
            708804608.0,
            1049
        ],
        [
            20240806,
            8440.34,
            8440.25,
            8443.77,
            8440.25,
            8443.75,
            7443241,
            744325120.0,
            1050
        ],
        [
            20240806,
            8443.75,
            8442.95,
            8443.07,
            8437.92,
            8437.92,
            8218205,
            821821440.0,
            1051
        ],
        [
            20240806,
            8437.92,
            8437.59,
            8438.88,
            8437.07,
            8437.15,
            7425548,
            742555648.0,
            1052
        ],
        [
            20240806,
            8437.15,
            8436.33,
            8437.37,
            8434.5,
            8434.5,
            7545641,
            754565120.0,
            1053
        ],
        [
            20240806,
            8434.5,
            8435.1,
            8441.42,
            8435.1,
            8441.42,
            9147340,
            914735104.0,
            1054
        ],
        [
            20240806,
            8441.42,
            8441.74,
            8441.74,
            8440.55,
            8441.2,
            7731270,
            773128192.0,
            1055
        ],
        [
            20240806,
            8441.2,
            8441.32,
            8445.85,
            8441.32,
            8445.85,
            8885523,
            888553472.0,
            1056
        ],
        [
            20240806,
            8445.85,
            8447.13,
            8452.35,
            8447.13,
            8451.4,
            12877977,
            1287798784.0,
            1057
        ],
        [
            20240806,
            8451.4,
            8451.29,
            8451.29,
            8448.34,
            8450.04,
            8723981,
            872398848.0,
            1058
        ],
        [
            20240806,
            8450.04,
            8450.14,
            8450.88,
            8449.41,
            8449.85,
            7519428,
            751943680.0,
            1059
        ],
        [
            20240806,
            8449.85,
            8450.01,
            8451.75,
            8449.99,
            8451.75,
            7658856,
            765886464.0,
            1100
        ],
        [
            20240806,
            8451.75,
            8451.65,
            8462.94,
            8451.65,
            8462.58,
            13031659,
            1303166976.0,
            1101
        ],
        [
            20240806,
            8462.58,
            8463.0,
            8472.03,
            8463.0,
            8471.14,
            15632294,
            1563230208.0,
            1102
        ],
        [
            20240806,
            8471.14,
            8467.68,
            8467.68,
            8464.93,
            8466.25,
            11518270,
            1151827968.0,
            1103
        ],
        [
            20240806,
            8466.25,
            8466.63,
            8468.9,
            8466.43,
            8468.9,
            7973920,
            797392896.0,
            1104
        ],
        [
            20240806,
            8468.9,
            8469.02,
            8469.79,
            8463.5,
            8463.59,
            10206895,
            1020690432.0,
            1105
        ],
        [
            20240806,
            8463.59,
            8464.29,
            8471.07,
            8464.29,
            8471.07,
            7069688,
            706969600.0,
            1106
        ],
        [
            20240806,
            8471.07,
            8472.27,
            8476.26,
            8472.27,
            8475.42,
            10408583,
            1040859136.0,
            1107
        ],
        [
            20240806,
            8475.42,
            8475.81,
            8476.67,
            8475.22,
            8475.41,
            8184783,
            818479104.0,
            1108
        ],
        [
            20240806,
            8475.41,
            8475.79,
            8475.79,
            8466.23,
            8466.23,
            10062061,
            1006206976.0,
            1109
        ],
        [
            20240806,
            8466.23,
            8466.26,
            8466.54,
            8462.93,
            8463.67,
            7710791,
            771080192.0,
            1110
        ],
        [
            20240806,
            8463.67,
            8463.69,
            8464.04,
            8460.48,
            8460.49,
            9352798,
            935280640.0,
            1111
        ],
        [
            20240806,
            8460.49,
            8459.12,
            8459.7,
            8456.64,
            8457.22,
            7734058,
            773406720.0,
            1112
        ],
        [
            20240806,
            8457.22,
            8456.95,
            8457.61,
            8453.28,
            8453.28,
            7965072,
            796508160.0,
            1113
        ],
        [
            20240806,
            8453.28,
            8453.36,
            8456.83,
            8453.36,
            8456.39,
            7045108,
            704512000.0,
            1114
        ],
        [
            20240806,
            8456.39,
            8456.4,
            8456.81,
            8452.79,
            8452.79,
            6435463,
            643547136.0,
            1115
        ],
        [
            20240806,
            8452.79,
            8452.38,
            8453.67,
            8445.37,
            8446.19,
            11118172,
            1111818240.0,
            1116
        ],
        [
            20240806,
            8446.19,
            8446.01,
            8446.64,
            8445.08,
            8446.0,
            6761175,
            676118528.0,
            1117
        ],
        [
            20240806,
            8446.0,
            8445.53,
            8447.41,
            8444.88,
            8444.88,
            6615194,
            661520384.0,
            1118
        ],
        [
            20240806,
            8444.88,
            8445.27,
            8446.16,
            8444.06,
            8444.68,
            6036840,
            603684864.0,
            1119
        ],
        [
            20240806,
            8444.68,
            8444.45,
            8444.72,
            8441.29,
            8441.4,
            6654515,
            665452544.0,
            1120
        ],
        [
            20240806,
            8441.4,
            8440.92,
            8442.62,
            8440.92,
            8442.53,
            6812296,
            681230336.0,
            1121
        ],
        [
            20240806,
            8442.53,
            8442.2,
            8443.19,
            8433.6,
            8434.33,
            10916486,
            1091649536.0,
            1122
        ],
        [
            20240806,
            8434.33,
            8435.13,
            8439.45,
            8434.99,
            8438.35,
            7456513,
            745652224.0,
            1123
        ],
        [
            20240806,
            8438.35,
            8438.36,
            8439.66,
            8436.73,
            8437.55,
            7369023,
            736903168.0,
            1124
        ],
        [
            20240806,
            8437.55,
            8437.26,
            8437.26,
            8434.46,
            8435.33,
            8897651,
            889765888.0,
            1125
        ],
        [
            20240806,
            8435.33,
            8434.86,
            8437.13,
            8434.86,
            8435.16,
            8422349,
            842235904.0,
            1126
        ],
        [
            20240806,
            8435.16,
            8435.6,
            8437.2,
            8435.16,
            8435.46,
            7638535,
            763854848.0,
            1127
        ],
        [
            20240806,
            8435.46,
            8435.64,
            8437.79,
            8435.64,
            8437.22,
            7196988,
            719699968.0,
            1128
        ],
        [
            20240806,
            8437.22,
            8437.63,
            8437.9,
            8434.61,
            8435.8,
            7051008,
            705101824.0,
            1129
        ],
        [
            20240806,
            8435.8,
            8435.95,
            8438.82,
            8435.95,
            8437.24,
            7783536,
            778354688.0,
            1130
        ],
        [
            20240806,
            8437.24,
            8439.0,
            8439.0,
            8434.2,
            8435.03,
            23741225,
            2374123520.0,
            1301
        ],
        [
            20240806,
            8435.03,
            8434.98,
            8435.11,
            8431.04,
            8433.45,
            10085161,
            1008517120.0,
            1302
        ],
        [
            20240806,
            8433.45,
            8433.06,
            8437.84,
            8432.74,
            8433.54,
            8723324,
            872333312.0,
            1303
        ],
        [
            20240806,
            8433.54,
            8433.1,
            8434.28,
            8430.58,
            8430.58,
            7355095,
            735510528.0,
            1304
        ],
        [
            20240806,
            8430.58,
            8430.38,
            8432.87,
            8430.38,
            8431.85,
            7793697,
            779370496.0,
            1305
        ],
        [
            20240806,
            8431.85,
            8431.49,
            8432.02,
            8424.46,
            8424.46,
            10255391,
            1025540096.0,
            1306
        ],
        [
            20240806,
            8424.46,
            8422.98,
            8422.98,
            8417.43,
            8417.43,
            15381292,
            1538129920.0,
            1307
        ],
        [
            20240806,
            8417.43,
            8416.98,
            8417.33,
            8410.58,
            8411.01,
            13791714,
            1379172352.0,
            1308
        ],
        [
            20240806,
            8411.01,
            8410.43,
            8411.29,
            8409.75,
            8410.73,
            11009217,
            1100922880.0,
            1309
        ],
        [
            20240806,
            8410.73,
            8410.7,
            8411.28,
            8408.39,
            8408.94,
            8825395,
            882540544.0,
            1310
        ],
        [
            20240806,
            8408.94,
            8408.56,
            8408.83,
            8407.63,
            8408.24,
            9942457,
            994246656.0,
            1311
        ],
        [
            20240806,
            8408.24,
            8407.53,
            8408.41,
            8405.63,
            8405.98,
            9208946,
            920895488.0,
            1312
        ],
        [
            20240806,
            8405.98,
            8405.87,
            8407.38,
            8405.87,
            8406.45,
            8671552,
            867155968.0,
            1313
        ],
        [
            20240806,
            8406.45,
            8405.96,
            8407.21,
            8404.33,
            8406.71,
            10195589,
            1019559936.0,
            1314
        ],
        [
            20240806,
            8406.71,
            8405.77,
            8411.37,
            8405.77,
            8410.88,
            9602489,
            960249856.0,
            1315
        ],
        [
            20240806,
            8410.88,
            8410.28,
            8410.28,
            8403.08,
            8403.99,
            11284635,
            1128464384.0,
            1316
        ],
        [
            20240806,
            8403.99,
            8403.6,
            8404.58,
            8403.15,
            8404.33,
            9446186,
            944619520.0,
            1317
        ],
        [
            20240806,
            8404.33,
            8403.68,
            8404.32,
            8402.1,
            8403.5,
            7739299,
            773931008.0,
            1318
        ],
        [
            20240806,
            8403.5,
            8403.17,
            8412.71,
            8403.17,
            8410.04,
            13965219,
            1396523008.0,
            1319
        ],
        [
            20240806,
            8410.04,
            8409.92,
            8411.04,
            8409.43,
            8409.43,
            8337647,
            833765376.0,
            1320
        ],
        [
            20240806,
            8409.43,
            8408.78,
            8412.47,
            8408.78,
            8409.92,
            8181997,
            818200576.0,
            1321
        ],
        [
            20240806,
            8409.92,
            8409.81,
            8411.33,
            8409.81,
            8410.82,
            7860870,
            786087936.0,
            1322
        ],
        [
            20240806,
            8410.82,
            8410.14,
            8411.79,
            8408.21,
            8408.95,
            8580292,
            858030080.0,
            1323
        ],
        [
            20240806,
            8408.95,
            8408.24,
            8408.68,
            8405.35,
            8406.36,
            9412108,
            941211648.0,
            1324
        ],
        [
            20240806,
            8406.36,
            8408.89,
            8418.06,
            8408.89,
            8413.59,
            13349835,
            1334984704.0,
            1325
        ],
        [
            20240806,
            8413.59,
            8412.62,
            8414.05,
            8411.19,
            8411.55,
            8499682,
            849969152.0,
            1326
        ],
        [
            20240806,
            8411.55,
            8412.09,
            8413.69,
            8412.02,
            8413.69,
            7728650,
            772866048.0,
            1327
        ],
        [
            20240806,
            8413.69,
            8414.61,
            8416.61,
            8411.25,
            8411.25,
            9166841,
            916684800.0,
            1328
        ],
        [
            20240806,
            8411.25,
            8411.23,
            8411.23,
            8408.29,
            8408.29,
            8809175,
            880918528.0,
            1329
        ],
        [
            20240806,
            8408.29,
            8407.17,
            8413.22,
            8407.17,
            8412.93,
            9844646,
            984465408.0,
            1330
        ],
        [
            20240806,
            8412.93,
            8412.28,
            8413.74,
            8411.72,
            8413.23,
            8094669,
            809467904.0,
            1331
        ],
        [
            20240806,
            8413.23,
            8412.56,
            8412.56,
            8408.09,
            8408.09,
            7991288,
            799129600.0,
            1332
        ],
        [
            20240806,
            8408.09,
            8407.96,
            8407.96,
            8401.6,
            8401.6,
            10376143,
            1037615104.0,
            1333
        ],
        [
            20240806,
            8401.6,
            8401.63,
            8410.2,
            8400.74,
            8410.2,
            11865773,
            1186578432.0,
            1334
        ],
        [
            20240806,
            8410.2,
            8408.68,
            8409.31,
            8406.64,
            8406.65,
            7363452,
            736346112.0,
            1335
        ],
        [
            20240806,
            8406.65,
            8406.07,
            8413.81,
            8406.07,
            8413.81,
            8653693,
            865370112.0,
            1336
        ],
        [
            20240806,
            8413.81,
            8412.69,
            8413.82,
            8412.33,
            8412.9,
            7452907,
            745291776.0,
            1337
        ],
        [
            20240806,
            8412.9,
            8412.3,
            8415.38,
            8412.13,
            8414.81,
            6609133,
            660914176.0,
            1338
        ],
        [
            20240806,
            8414.81,
            8414.52,
            8415.45,
            8414.25,
            8415.28,
            6702520,
            670253056.0,
            1339
        ],
        [
            20240806,
            8415.28,
            8414.93,
            8414.93,
            8410.41,
            8412.92,
            8054527,
            805453824.0,
            1340
        ],
        [
            20240806,
            8412.92,
            8412.29,
            8412.29,
            8410.37,
            8410.37,
            5952627,
            595263488.0,
            1341
        ],
        [
            20240806,
            8410.37,
            8410.34,
            8412.96,
            8409.73,
            8412.83,
            6858169,
            685817856.0,
            1342
        ],
        [
            20240806,
            8412.83,
            8412.68,
            8413.73,
            8412.48,
            8413.26,
            7036754,
            703676416.0,
            1343
        ],
        [
            20240806,
            8413.26,
            8412.93,
            8415.33,
            8412.9,
            8415.33,
            6780347,
            678035456.0,
            1344
        ],
        [
            20240806,
            8415.33,
            8415.42,
            8426.54,
            8415.42,
            8426.54,
            12109079,
            1210908672.0,
            1345
        ],
        [
            20240806,
            8426.54,
            8425.9,
            8426.48,
            8412.44,
            8412.44,
            15476808,
            1547681792.0,
            1346
        ],
        [
            20240806,
            8412.44,
            8412.65,
            8414.38,
            8409.79,
            8411.94,
            10882406,
            1088241664.0,
            1347
        ],
        [
            20240806,
            8411.94,
            8411.83,
            8411.9,
            8406.28,
            8406.92,
            9783861,
            978386944.0,
            1348
        ],
        [
            20240806,
            8406.92,
            8405.96,
            8408.14,
            8405.96,
            8407.7,
            8557683,
            855769088.0,
            1349
        ],
        [
            20240806,
            8407.7,
            8407.26,
            8407.26,
            8401.46,
            8401.46,
            11235484,
            1123549184.0,
            1350
        ],
        [
            20240806,
            8401.46,
            8401.1,
            8401.1,
            8398.28,
            8400.25,
            11710946,
            1171095552.0,
            1351
        ],
        [
            20240806,
            8400.25,
            8400.07,
            8400.07,
            8396.45,
            8396.45,
            8676301,
            867631104.0,
            1352
        ],
        [
            20240806,
            8396.45,
            8396.52,
            8396.53,
            8393.96,
            8395.16,
            9811714,
            981172224.0,
            1353
        ],
        [
            20240806,
            8395.16,
            8393.48,
            8393.48,
            8390.18,
            8390.53,
            13755015,
            1375502336.0,
            1354
        ],
        [
            20240806,
            8390.53,
            8390.08,
            8390.57,
            8388.86,
            8388.98,
            8922060,
            892207104.0,
            1355
        ],
        [
            20240806,
            8388.98,
            8388.32,
            8392.99,
            8388.26,
            8392.68,
            9608550,
            960856064.0,
            1356
        ],
        [
            20240806,
            8392.68,
            8391.95,
            8392.91,
            8391.94,
            8391.94,
            6974001,
            697401344.0,
            1357
        ],
        [
            20240806,
            8391.94,
            8391.81,
            8392.35,
            8390.73,
            8390.73,
            6367467,
            636747776.0,
            1358
        ],
        [
            20240806,
            8390.73,
            8390.82,
            8391.72,
            8389.81,
            8389.98,
            6815078,
            681508864.0,
            1359
        ],
        [
            20240806,
            8389.98,
            8389.45,
            8396.23,
            8389.45,
            8394.94,
            9419480,
            941948928.0,
            1400
        ],
        [
            20240806,
            8394.94,
            8394.49,
            8394.94,
            8391.86,
            8394.94,
            7103108,
            710311936.0,
            1401
        ],
        [
            20240806,
            8394.94,
            8394.58,
            8398.61,
            8394.58,
            8397.61,
            7470767,
            747077632.0,
            1402
        ],
        [
            20240806,
            8397.61,
            8397.9,
            8402.95,
            8397.58,
            8402.84,
            7553996,
            755400704.0,
            1403
        ],
        [
            20240806,
            8402.84,
            8403.63,
            8403.63,
            8399.85,
            8399.85,
            7972117,
            797212672.0,
            1404
        ],
        [
            20240806,
            8399.85,
            8399.94,
            8399.94,
            8395.73,
            8396.41,
            7453399,
            745340928.0,
            1405
        ],
        [
            20240806,
            8396.41,
            8396.71,
            8399.96,
            8396.71,
            8399.96,
            6126954,
            612696064.0,
            1406
        ],
        [
            20240806,
            8399.96,
            8400.11,
            8404.33,
            8400.11,
            8403.13,
            7820403,
            782041088.0,
            1407
        ],
        [
            20240806,
            8403.13,
            8403.21,
            8404.52,
            8402.43,
            8404.23,
            5878568,
            587857920.0,
            1408
        ],
        [
            20240806,
            8404.23,
            8403.56,
            8403.61,
            8402.41,
            8402.78,
            6469703,
            646971392.0,
            1409
        ],
        [
            20240806,
            8402.78,
            8402.83,
            8402.83,
            8401.87,
            8402.2,
            5833023,
            583303168.0,
            1410
        ],
        [
            20240806,
            8402.2,
            8401.29,
            8403.25,
            8401.29,
            8403.07,
            6459543,
            645955584.0,
            1411
        ],
        [
            20240806,
            8403.07,
            8402.94,
            8404.75,
            8402.92,
            8404.72,
            5751102,
            575111168.0,
            1412
        ],
        [
            20240806,
            8404.72,
            8404.66,
            8407.56,
            8404.66,
            8407.56,
            6400235,
            640024576.0,
            1413
        ],
        [
            20240806,
            8407.56,
            8407.11,
            8408.27,
            8402.45,
            8402.45,
            7169957,
            716996608.0,
            1414
        ],
        [
            20240806,
            8402.45,
            8402.79,
            8403.5,
            8401.58,
            8403.5,
            6678108,
            667811840.0,
            1415
        ],
        [
            20240806,
            8403.5,
            8403.29,
            8406.56,
            8403.29,
            8406.07,
            7915100,
            791511040.0,
            1416
        ],
        [
            20240806,
            8406.07,
            8405.96,
            8405.96,
            8404.5,
            8405.07,
            6931732,
            693174272.0,
            1417
        ],
        [
            20240806,
            8405.07,
            8405.11,
            8405.11,
            8402.71,
            8403.19,
            7171923,
            717193216.0,
            1418
        ],
        [
            20240806,
            8403.19,
            8403.21,
            8403.21,
            8398.85,
            8399.54,
            8453476,
            845348864.0,
            1419
        ],
        [
            20240806,
            8399.54,
            8399.6,
            8401.44,
            8399.03,
            8399.48,
            7227628,
            722763776.0,
            1420
        ],
        [
            20240806,
            8399.48,
            8399.49,
            8399.49,
            8397.76,
            8399.06,
            8096307,
            809631744.0,
            1421
        ],
        [
            20240806,
            8399.06,
            8398.72,
            8404.48,
            8398.23,
            8404.28,
            9359187,
            935919616.0,
            1422
        ],
        [
            20240806,
            8404.28,
            8404.09,
            8404.09,
            8401.06,
            8401.79,
            7568085,
            756809728.0,
            1423
        ],
        [
            20240806,
            8401.79,
            8401.75,
            8401.97,
            8401.14,
            8401.57,
            6541465,
            654147584.0,
            1424
        ],
        [
            20240806,
            8401.57,
            8401.48,
            8402.0,
            8400.12,
            8400.66,
            7117854,
            711786496.0,
            1425
        ],
        [
            20240806,
            8400.66,
            8400.49,
            8404.65,
            8400.49,
            8404.65,
            8833916,
            883392512.0,
            1426
        ],
        [
            20240806,
            8404.65,
            8405.0,
            8405.03,
            8403.88,
            8404.93,
            7488791,
            748879872.0,
            1427
        ],
        [
            20240806,
            8404.93,
            8405.04,
            8405.41,
            8403.63,
            8405.2,
            7179132,
            717914112.0,
            1428
        ],
        [
            20240806,
            8405.2,
            8405.45,
            8421.98,
            8405.45,
            8415.0,
            19442227,
            1944223744.0,
            1429
        ],
        [
            20240806,
            8415.0,
            8415.78,
            8415.78,
            8412.06,
            8414.73,
            10123008,
            1012301824.0,
            1430
        ],
        [
            20240806,
            8414.73,
            8414.77,
            8421.7,
            8414.65,
            8421.7,
            11238430,
            1123844096.0,
            1431
        ],
        [
            20240806,
            8421.7,
            8421.79,
            8422.34,
            8420.5,
            8422.18,
            10473953,
            1047396352.0,
            1432
        ],
        [
            20240806,
            8422.18,
            8422.23,
            8424.1,
            8421.88,
            8422.31,
            9958512,
            995852288.0,
            1433
        ],
        [
            20240806,
            8422.31,
            8422.48,
            8429.48,
            8422.48,
            8429.39,
            10514914,
            1051492352.0,
            1434
        ],
        [
            20240806,
            8429.39,
            8429.69,
            8438.5,
            8429.69,
            8438.5,
            13201562,
            1320157184.0,
            1435
        ],
        [
            20240806,
            8438.5,
            8439.32,
            8449.29,
            8437.08,
            8449.29,
            16520306,
            1652031488.0,
            1436
        ],
        [
            20240806,
            8449.29,
            8448.99,
            8455.69,
            8448.99,
            8455.69,
            15416350,
            1541636096.0,
            1437
        ],
        [
            20240806,
            8455.69,
            8455.6,
            8455.6,
            8451.86,
            8452.67,
            14729532,
            1472954368.0,
            1438
        ],
        [
            20240806,
            8452.67,
            8453.36,
            8458.96,
            8453.36,
            8458.54,
            14339922,
            1433993216.0,
            1439
        ],
        [
            20240806,
            8458.54,
            8457.58,
            8460.86,
            8457.4,
            8460.86,
            12484599,
            1248460800.0,
            1440
        ],
        [
            20240806,
            8460.86,
            8460.85,
            8461.61,
            8456.19,
            8459.72,
            15116524,
            1511653376.0,
            1441
        ],
        [
            20240806,
            8459.72,
            8459.87,
            8461.35,
            8457.83,
            8459.82,
            12202140,
            1220214784.0,
            1442
        ],
        [
            20240806,
            8459.82,
            8460.31,
            8463.77,
            8460.13,
            8460.32,
            13461412,
            1346142208.0,
            1443
        ],
        [
            20240806,
            8460.32,
            8459.89,
            8460.78,
            8455.94,
            8455.94,
            13515481,
            1351548928.0,
            1444
        ],
        [
            20240806,
            8455.94,
            8456.36,
            8457.13,
            8454.99,
            8456.93,
            12818833,
            1281884160.0,
            1445
        ],
        [
            20240806,
            8456.93,
            8456.57,
            8458.95,
            8454.98,
            8455.45,
            13678335,
            1367834624.0,
            1446
        ],
        [
            20240806,
            8455.45,
            8454.9,
            8454.9,
            8449.43,
            8449.43,
            14355323,
            1435533312.0,
            1447
        ],
        [
            20240806,
            8449.43,
            8449.38,
            8449.65,
            8447.23,
            8448.92,
            12818504,
            1281851392.0,
            1448
        ],
        [
            20240806,
            8448.92,
            8448.85,
            8456.21,
            8448.48,
            8455.44,
            15991429,
            1599143936.0,
            1449
        ],
        [
            20240806,
            8455.44,
            8455.63,
            8455.66,
            8453.88,
            8454.65,
            14411685,
            1441169408.0,
            1450
        ],
        [
            20240806,
            8454.65,
            8455.21,
            8456.52,
            8452.08,
            8454.93,
            16253901,
            1625391104.0,
            1451
        ],
        [
            20240806,
            8454.93,
            8454.05,
            8458.0,
            8454.05,
            8458.0,
            17508259,
            1750827008.0,
            1452
        ],
        [
            20240806,
            8458.0,
            8457.42,
            8460.15,
            8457.39,
            8459.66,
            17749761,
            1774977024.0,
            1453
        ],
        [
            20240806,
            8459.66,
            8459.18,
            8462.73,
            8459.18,
            8461.85,
            19971759,
            1997176832.0,
            1454
        ],
        [
            20240806,
            8461.85,
            8461.92,
            8463.62,
            8461.19,
            8462.5,
            23493990,
            2349400064.0,
            1455
        ],
        [
            20240806,
            8462.5,
            8461.86,
            8465.37,
            8461.86,
            8464.5,
            25764159,
            2576416768.0,
            1456
        ],
        [
            20240806,
            8464.5,
            8464.17,
            8466.83,
            8464.17,
            8466.83,
            29609482,
            2960949248.0,
            1457
        ],
        [
            20240806,
            8466.83,
            8467.04,
            8467.04,
            8467.02,
            8467.02,
            2317679,
            231768064.0,
            1458
        ],
        [
            20240806,
            8467.02,
            8467.02,
            8467.02,
            8467.02,
            8467.02,
            0,
            0.0,
            1459
        ],
        [
            20240806,
            8467.02,
            8463.86,
            8463.86,
            8463.86,
            8463.86,
            51420856,
            5142085632.0,
            1500
        ],
        [
            20240807,
            8463.86,
            8450.49,
            8450.49,
            8417.95,
            8419.14,
            136709049,
            13670905856.0,
            931
        ],
        [
            20240807,
            8419.14,
            8420.18,
            8422.49,
            8416.25,
            8421.92,
            66404752,
            6640476160.0,
            932
        ],
        [
            20240807,
            8421.92,
            8422.31,
            8441.42,
            8422.19,
            8441.42,
            59964613,
            5996462080.0,
            933
        ],
        [
            20240807,
            8441.42,
            8441.63,
            8441.63,
            8433.41,
            8440.09,
            53837630,
            5383763968.0,
            934
        ],
        [
            20240807,
            8440.09,
            8442.73,
            8458.13,
            8441.81,
            8458.13,
            45351885,
            4535189504.0,
            935
        ],
        [
            20240807,
            8458.13,
            8458.77,
            8460.69,
            8453.22,
            8453.22,
            46441709,
            4644171776.0,
            936
        ],
        [
            20240807,
            8453.22,
            8451.78,
            8451.78,
            8433.02,
            8440.54,
            50592676,
            5059268608.0,
            937
        ],
        [
            20240807,
            8440.54,
            8439.34,
            8443.44,
            8432.84,
            8440.96,
            35114794,
            3511480320.0,
            938
        ],
        [
            20240807,
            8440.96,
            8440.37,
            8440.65,
            8430.63,
            8430.77,
            34508505,
            3450851328.0,
            939
        ],
        [
            20240807,
            8430.77,
            8431.0,
            8433.69,
            8431.0,
            8432.45,
            32295313,
            3229532160.0,
            940
        ],
        [
            20240807,
            8432.45,
            8433.12,
            8435.23,
            8428.93,
            8435.23,
            34674801,
            3467481088.0,
            941
        ],
        [
            20240807,
            8435.23,
            8437.21,
            8437.54,
            8431.75,
            8436.74,
            33095998,
            3309600768.0,
            942
        ],
        [
            20240807,
            8436.74,
            8436.86,
            8451.46,
            8436.86,
            8445.74,
            36172012,
            3617202176.0,
            943
        ],
        [
            20240807,
            8445.74,
            8444.77,
            8445.32,
            8439.12,
            8443.91,
            27707055,
            2770706432.0,
            944
        ],
        [
            20240807,
            8443.91,
            8443.65,
            8457.44,
            8443.46,
            8457.44,
            25744582,
            2574458880.0,
            945
        ],
        [
            20240807,
            8457.44,
            8463.01,
            8484.35,
            8463.01,
            8464.25,
            49094399,
            4909441024.0,
            946
        ],
        [
            20240807,
            8464.25,
            8464.51,
            8467.81,
            8461.23,
            8461.78,
            25534865,
            2553487360.0,
            947
        ],
        [
            20240807,
            8461.78,
            8460.79,
            8460.79,
            8455.09,
            8456.02,
            24972155,
            2497216512.0,
            948
        ],
        [
            20240807,
            8456.02,
            8455.77,
            8465.98,
            8455.66,
            8464.13,
            24582298,
            2458230784.0,
            949
        ],
        [
            20240807,
            8464.13,
            8464.59,
            8468.28,
            8464.1,
            8466.24,
            21310576,
            2131058688.0,
            950
        ],
        [
            20240807,
            8466.24,
            8465.42,
            8474.31,
            8464.07,
            8469.96,
            25696247,
            2569625600.0,
            951
        ],
        [
            20240807,
            8469.96,
            8470.45,
            8476.96,
            8470.45,
            8476.96,
            23328597,
            2332860416.0,
            952
        ],
        [
            20240807,
            8476.96,
            8477.57,
            8481.42,
            8477.57,
            8479.21,
            22735903,
            2273591296.0,
            953
        ],
        [
            20240807,
            8479.21,
            8479.67,
            8480.7,
            8474.65,
            8480.7,
            23424195,
            2342420480.0,
            954
        ],
        [
            20240807,
            8480.7,
            8479.31,
            8485.62,
            8476.83,
            8481.9,
            23321301,
            2332131328.0,
            955
        ],
        [
            20240807,
            8481.9,
            8481.34,
            8481.34,
            8471.48,
            8473.11,
            21120116,
            2112012288.0,
            956
        ],
        [
            20240807,
            8473.11,
            8473.35,
            8475.4,
            8471.64,
            8475.32,
            21288130,
            2128814080.0,
            957
        ],
        [
            20240807,
            8475.32,
            8474.64,
            8477.73,
            8474.64,
            8477.73,
            19465164,
            1946517504.0,
            958
        ],
        [
            20240807,
            8477.73,
            8478.09,
            8478.95,
            8475.28,
            8478.95,
            18510718,
            1851072512.0,
            959
        ],
        [
            20240807,
            8478.95,
            8479.02,
            8484.55,
            8479.02,
            8481.11,
            20062279,
            2006228992.0,
            1000
        ],
        [
            20240807,
            8481.11,
            8482.53,
            8482.77,
            8469.33,
            8469.33,
            22764248,
            2276425728.0,
            1001
        ],
        [
            20240807,
            8469.33,
            8468.99,
            8469.48,
            8462.57,
            8462.57,
            20652268,
            2065227776.0,
            1002
        ],
        [
            20240807,
            8462.57,
            8462.25,
            8464.17,
            8457.95,
            8463.74,
            21836586,
            2183659520.0,
            1003
        ],
        [
            20240807,
            8463.74,
            8463.58,
            8463.58,
            8459.82,
            8460.24,
            16423967,
            1642397696.0,
            1004
        ],
        [
            20240807,
            8460.24,
            8461.09,
            8462.83,
            8461.03,
            8462.54,
            15454444,
            1545445376.0,
            1005
        ],
        [
            20240807,
            8462.54,
            8464.47,
            8470.06,
            8462.35,
            8463.09,
            20817336,
            2081734656.0,
            1006
        ],
        [
            20240807,
            8463.09,
            8463.06,
            8463.06,
            8456.79,
            8456.79,
            15823906,
            1582391296.0,
            1007
        ],
        [
            20240807,
            8456.79,
            8456.13,
            8458.92,
            8451.7,
            8458.92,
            22157465,
            2215747584.0,
            1008
        ],
        [
            20240807,
            8458.92,
            8459.21,
            8459.21,
            8455.44,
            8455.98,
            13913447,
            1391345664.0,
            1009
        ],
        [
            20240807,
            8455.98,
            8456.49,
            8456.82,
            8453.43,
            8454.42,
            15182060,
            1518206976.0,
            1010
        ],
        [
            20240807,
            8454.42,
            8453.75,
            8457.26,
            8453.68,
            8453.68,
            14115298,
            1411530752.0,
            1011
        ],
        [
            20240807,
            8453.68,
            8453.31,
            8454.06,
            8450.32,
            8452.93,
            14084823,
            1408483328.0,
            1012
        ],
        [
            20240807,
            8452.93,
            8452.94,
            8452.94,
            8445.81,
            8445.81,
            14412505,
            1441251328.0,
            1013
        ],
        [
            20240807,
            8445.81,
            8445.62,
            8445.62,
            8440.24,
            8442.12,
            17468039,
            1746804736.0,
            1014
        ],
        [
            20240807,
            8442.12,
            8441.56,
            8443.16,
            8440.35,
            8442.36,
            14560041,
            1456005120.0,
            1015
        ],
        [
            20240807,
            8442.36,
            8441.99,
            8445.88,
            8441.99,
            8443.2,
            13242440,
            1324244992.0,
            1016
        ],
        [
            20240807,
            8443.2,
            8442.29,
            8443.25,
            8439.07,
            8442.84,
            14516624,
            1451663360.0,
            1017
        ],
        [
            20240807,
            8442.84,
            8443.38,
            8449.02,
            8443.38,
            8447.11,
            13348446,
            1334845440.0,
            1018
        ],
        [
            20240807,
            8447.11,
            8446.39,
            8452.4,
            8445.32,
            8452.4,
            12656465,
            1265647616.0,
            1019
        ],
        [
            20240807,
            8452.4,
            8452.83,
            8457.06,
            8452.73,
            8455.61,
            13162896,
            1316290560.0,
            1020
        ],
        [
            20240807,
            8455.61,
            8454.34,
            8456.07,
            8453.8,
            8455.15,
            13370317,
            1337032704.0,
            1021
        ],
        [
            20240807,
            8455.15,
            8455.31,
            8459.99,
            8454.21,
            8459.94,
            11527447,
            1152745472.0,
            1022
        ],
        [
            20240807,
            8459.94,
            8459.65,
            8459.65,
            8454.23,
            8457.78,
            13018225,
            1301823488.0,
            1023
        ],
        [
            20240807,
            8457.78,
            8458.06,
            8458.25,
            8456.61,
            8457.31,
            11435039,
            1143504896.0,
            1024
        ],
        [
            20240807,
            8457.31,
            8457.26,
            8462.81,
            8457.26,
            8462.81,
            12241461,
            1224146944.0,
            1025
        ],
        [
            20240807,
            8462.81,
            8462.56,
            8471.95,
            8462.56,
            8471.32,
            16212613,
            1621262336.0,
            1026
        ],
        [
            20240807,
            8471.32,
            8467.72,
            8467.72,
            8463.8,
            8467.26,
            12413492,
            1241350144.0,
            1027
        ],
        [
            20240807,
            8467.26,
            8466.79,
            8467.0,
            8465.02,
            8465.82,
            9995541,
            999555072.0,
            1028
        ],
        [
            20240807,
            8465.82,
            8466.09,
            8472.77,
            8465.44,
            8472.77,
            12727246,
            1272725504.0,
            1029
        ],
        [
            20240807,
            8472.77,
            8472.48,
            8472.48,
            8467.19,
            8467.19,
            12732817,
            1273282560.0,
            1030
        ],
        [
            20240807,
            8467.19,
            8467.48,
            8468.18,
            8466.58,
            8466.58,
            11547104,
            1154711552.0,
            1031
        ],
        [
            20240807,
            8466.58,
            8466.04,
            8466.92,
            8460.42,
            8466.92,
            12690875,
            1269088256.0,
            1032
        ],
        [
            20240807,
            8466.92,
            8467.49,
            8467.67,
            8462.72,
            8462.72,
            15403572,
            1540358144.0,
            1033
        ],
        [
            20240807,
            8462.72,
            8462.53,
            8462.53,
            8459.55,
            8459.93,
            12208528,
            1220853760.0,
            1034
        ],
        [
            20240807,
            8459.93,
            8459.81,
            8459.81,
            8454.35,
            8454.35,
            11853975,
            1185398784.0,
            1035
        ],
        [
            20240807,
            8454.35,
            8453.83,
            8460.14,
            8453.79,
            8460.14,
            12398747,
            1239875584.0,
            1036
        ],
        [
            20240807,
            8460.14,
            8460.54,
            8472.23,
            8460.54,
            8471.97,
            20845025,
            2084503552.0,
            1037
        ],
        [
            20240807,
            8471.97,
            8472.01,
            8473.71,
            8472.01,
            8473.17,
            12495741,
            1249574912.0,
            1038
        ],
        [
            20240807,
            8473.17,
            8472.63,
            8473.07,
            8470.73,
            8472.72,
            11304624,
            1130463232.0,
            1039
        ],
        [
            20240807,
            8472.72,
            8472.87,
            8476.15,
            8472.78,
            8476.13,
            10284555,
            1028456448.0,
            1040
        ],
        [
            20240807,
            8476.13,
            8476.44,
            8480.0,
            8475.77,
            8480.0,
            12533260,
            1253326848.0,
            1041
        ],
        [
            20240807,
            8480.0,
            8479.85,
            8479.85,
            8474.9,
            8475.96,
            12652531,
            1265254400.0,
            1042
        ],
        [
            20240807,
            8475.96,
            8475.76,
            8478.44,
            8473.69,
            8478.27,
            12105472,
            1210548224.0,
            1043
        ],
        [
            20240807,
            8478.27,
            8478.35,
            8480.36,
            8476.02,
            8476.02,
            13098505,
            1309851648.0,
            1044
        ],
        [
            20240807,
            8476.02,
            8475.5,
            8475.5,
            8472.39,
            8474.66,
            12703162,
            1270317056.0,
            1045
        ],
        [
            20240807,
            8474.66,
            8474.36,
            8477.96,
            8472.38,
            8473.01,
            11884452,
            1188446208.0,
            1046
        ],
        [
            20240807,
            8473.01,
            8472.63,
            8476.92,
            8472.63,
            8476.92,
            9595445,
            959545344.0,
            1047
        ],
        [
            20240807,
            8476.92,
            8477.29,
            8487.77,
            8476.6,
            8476.6,
            18344174,
            1834418176.0,
            1048
        ],
        [
            20240807,
            8476.6,
            8476.45,
            8476.45,
            8471.33,
            8471.5,
            11622145,
            1162215424.0,
            1049
        ],
        [
            20240807,
            8471.5,
            8470.86,
            8470.86,
            8465.04,
            8465.62,
            13029532,
            1302953984.0,
            1050
        ],
        [
            20240807,
            8465.62,
            8466.77,
            8474.81,
            8466.77,
            8474.81,
            9456999,
            945700864.0,
            1051
        ],
        [
            20240807,
            8474.81,
            8475.47,
            8476.83,
            8475.12,
            8476.83,
            7451597,
            745160704.0,
            1052
        ],
        [
            20240807,
            8476.83,
            8476.86,
            8476.99,
            8473.8,
            8473.8,
            6932881,
            693288960.0,
            1053
        ],
        [
            20240807,
            8473.8,
            8472.86,
            8475.61,
            8472.86,
            8474.41,
            7018076,
            701808640.0,
            1054
        ],
        [
            20240807,
            8474.41,
            8473.61,
            8473.69,
            8471.23,
            8472.28,
            7542037,
            754204672.0,
            1055
        ],
        [
            20240807,
            8472.28,
            8473.7,
            8477.5,
            8473.7,
            8477.02,
            7937548,
            793755648.0,
            1056
        ],
        [
            20240807,
            8477.02,
            8476.97,
            8478.0,
            8475.58,
            8476.32,
            7296604,
            729661440.0,
            1057
        ],
        [
            20240807,
            8476.32,
            8476.35,
            8477.98,
            8475.93,
            8476.05,
            7061821,
            706183168.0,
            1058
        ],
        [
            20240807,
            8476.05,
            8476.45,
            8476.45,
            8474.64,
            8474.64,
            6555554,
            655556608.0,
            1059
        ],
        [
            20240807,
            8474.64,
            8474.57,
            8477.43,
            8474.57,
            8477.37,
            6725950,
            672595968.0,
            1100
        ],
        [
            20240807,
            8477.37,
            8477.23,
            8479.13,
            8477.23,
            8479.13,
            7900192,
            790020096.0,
            1101
        ],
        [
            20240807,
            8479.13,
            8478.92,
            8481.34,
            8478.92,
            8481.34,
            8827364,
            882737152.0,
            1102
        ],
        [
            20240807,
            8481.34,
            8481.81,
            8482.42,
            8480.97,
            8481.33,
            8100403,
            810041344.0,
            1103
        ],
        [
            20240807,
            8481.33,
            8481.09,
            8481.09,
            8477.52,
            8478.05,
            7926078,
            792608768.0,
            1104
        ],
        [
            20240807,
            8478.05,
            8477.38,
            8482.55,
            8477.38,
            8482.37,
            6845882,
            684589056.0,
            1105
        ],
        [
            20240807,
            8482.37,
            8482.57,
            8483.55,
            8480.73,
            8483.55,
            7712267,
            771227648.0,
            1106
        ],
        [
            20240807,
            8483.55,
            8483.06,
            8487.07,
            8482.97,
            8484.04,
            8977604,
            897761280.0,
            1107
        ],
        [
            20240807,
            8484.04,
            8483.5,
            8483.5,
            8476.8,
            8476.8,
            11049689,
            1104969728.0,
            1108
        ],
        [
            20240807,
            8476.8,
            8476.67,
            8477.34,
            8467.53,
            8467.53,
            12852910,
            1285292032.0,
            1109
        ],
        [
            20240807,
            8467.53,
            8467.84,
            8472.92,
            8467.84,
            8472.47,
            7791239,
            779124736.0,
            1110
        ],
        [
            20240807,
            8472.47,
            8472.39,
            8473.31,
            8471.45,
            8472.63,
            6834573,
            683458560.0,
            1111
        ],
        [
            20240807,
            8472.63,
            8472.21,
            8472.67,
            8471.21,
            8471.69,
            6288006,
            628801536.0,
            1112
        ],
        [
            20240807,
            8471.69,
            8471.53,
            8471.69,
            8469.8,
            8469.8,
            6047488,
            604749824.0,
            1113
        ],
        [
            20240807,
            8469.8,
            8469.76,
            8469.88,
            8463.25,
            8463.62,
            9769279,
            976928768.0,
            1114
        ],
        [
            20240807,
            8463.62,
            8463.18,
            8464.12,
            8461.61,
            8461.61,
            8296193,
            829620224.0,
            1115
        ],
        [
            20240807,
            8461.61,
            8461.56,
            8461.56,
            8459.28,
            8460.96,
            7972610,
            797261824.0,
            1116
        ],
        [
            20240807,
            8460.96,
            8461.19,
            8461.67,
            8460.98,
            8461.51,
            6317661,
            631767040.0,
            1117
        ],
        [
            20240807,
            8461.51,
            8461.46,
            8461.55,
            8455.21,
            8455.97,
            8915673,
            891568128.0,
            1118
        ],
        [
            20240807,
            8455.97,
            8456.54,
            8462.01,
            8456.54,
            8461.99,
            7872337,
            787234816.0,
            1119
        ],
        [
            20240807,
            8461.99,
            8462.07,
            8463.16,
            8461.92,
            8462.62,
            6030778,
            603078656.0,
            1120
        ],
        [
            20240807,
            8462.62,
            8462.9,
            8470.58,
            8462.9,
            8470.58,
            8780012,
            878002176.0,
            1121
        ],
        [
            20240807,
            8470.58,
            8470.46,
            8471.78,
            8470.25,
            8471.17,
            6028483,
            602849280.0,
            1122
        ],
        [
            20240807,
            8471.17,
            8471.27,
            8471.56,
            8469.29,
            8469.72,
            5634285,
            563429376.0,
            1123
        ],
        [
            20240807,
            8469.72,
            8468.79,
            8468.89,
            8466.51,
            8466.6,
            6207395,
            620740608.0,
            1124
        ],
        [
            20240807,
            8466.6,
            8466.78,
            8467.8,
            8465.73,
            8467.4,
            5508129,
            550813696.0,
            1125
        ],
        [
            20240807,
            8467.4,
            8467.28,
            8468.61,
            8462.52,
            8462.76,
            9243843,
            924385280.0,
            1126
        ],
        [
            20240807,
            8462.76,
            8463.04,
            8463.33,
            8461.97,
            8462.82,
            7030531,
            703053824.0,
            1127
        ],
        [
            20240807,
            8462.82,
            8462.72,
            8463.97,
            8461.98,
            8461.98,
            6338142,
            633815040.0,
            1128
        ],
        [
            20240807,
            8461.98,
            8461.65,
            8461.65,
            8459.73,
            8460.48,
            6473472,
            647348224.0,
            1129
        ],
        [
            20240807,
            8460.48,
            8460.14,
            8461.09,
            8459.7,
            8460.49,
            6887822,
            688783360.0,
            1130
        ],
        [
            20240807,
            8460.49,
            8461.68,
            8461.68,
            8454.63,
            8460.36,
            18421506,
            1842151424.0,
            1301
        ],
        [
            20240807,
            8460.36,
            8460.56,
            8464.85,
            8460.46,
            8464.29,
            8631410,
            863141888.0,
            1302
        ],
        [
            20240807,
            8464.29,
            8464.0,
            8467.76,
            8464.0,
            8467.76,
            7566611,
            756662272.0,
            1303
        ],
        [
            20240807,
            8467.76,
            8467.77,
            8471.27,
            8467.58,
            8471.09,
            6630758,
            663076864.0,
            1304
        ],
        [
            20240807,
            8471.09,
            8471.16,
            8473.01,
            8471.16,
            8471.49,
            7211078,
            721108992.0,
            1305
        ],
        [
            20240807,
            8471.49,
            8472.25,
            8475.76,
            8472.25,
            8475.63,
            7512221,
            751222784.0,
            1306
        ],
        [
            20240807,
            8475.63,
            8475.38,
            8477.42,
            8475.08,
            8476.52,
            7642146,
            764215296.0,
            1307
        ],
        [
            20240807,
            8476.52,
            8476.26,
            8476.45,
            8474.34,
            8474.54,
            6673519,
            667353088.0,
            1308
        ],
        [
            20240807,
            8474.54,
            8474.57,
            8480.23,
            8474.57,
            8479.92,
            7822532,
            782254080.0,
            1309
        ],
        [
            20240807,
            8479.92,
            8479.67,
            8480.96,
            8479.2,
            8479.65,
            6966139,
            696614912.0,
            1310
        ],
        [
            20240807,
            8479.65,
            8479.36,
            8479.36,
            8475.74,
            8475.74,
            7565955,
            756596736.0,
            1311
        ],
        [
            20240807,
            8475.74,
            8475.99,
            8476.49,
            8474.83,
            8476.49,
            8294064,
            829407232.0,
            1312
        ],
        [
            20240807,
            8476.49,
            8476.41,
            8476.85,
            8471.38,
            8471.63,
            9214188,
            921419776.0,
            1313
        ],
        [
            20240807,
            8471.63,
            8471.21,
            8471.79,
            8469.66,
            8471.0,
            8575377,
            857538560.0,
            1314
        ],
        [
            20240807,
            8471.0,
            8470.35,
            8476.38,
            8470.35,
            8475.65,
            9200098,
            920010752.0,
            1315
        ],
        [
            20240807,
            8475.65,
            8474.94,
            8475.32,
            8472.89,
            8472.89,
            8178391,
            817840128.0,
            1316
        ],
        [
            20240807,
            8472.89,
            8472.25,
            8475.81,
            8472.25,
            8474.62,
            8830472,
            883048448.0,
            1317
        ],
        [
            20240807,
            8474.62,
            8474.35,
            8479.29,
            8474.17,
            8479.29,
            10096138,
            1009614848.0,
            1318
        ],
        [
            20240807,
            8479.29,
            8479.1,
            8487.65,
            8479.1,
            8484.67,
            12662363,
            1266237440.0,
            1319
        ],
        [
            20240807,
            8484.67,
            8484.12,
            8493.5,
            8484.12,
            8493.5,
            11132262,
            1113227264.0,
            1320
        ],
        [
            20240807,
            8493.5,
            8493.77,
            8505.13,
            8493.77,
            8499.69,
            19806282,
            1980628992.0,
            1321
        ],
        [
            20240807,
            8499.69,
            8500.16,
            8500.68,
            8497.49,
            8500.68,
            10707263,
            1070727168.0,
            1322
        ],
        [
            20240807,
            8500.68,
            8501.73,
            8501.73,
            8498.75,
            8499.06,
            9696042,
            969605120.0,
            1323
        ],
        [
            20240807,
            8499.06,
            8499.28,
            8499.28,
            8493.0,
            8494.01,
            10382859,
            1038286848.0,
            1324
        ],
        [
            20240807,
            8494.01,
            8493.85,
            8496.49,
            8493.25,
            8496.49,
            7865622,
            786563072.0,
            1325
        ],
        [
            20240807,
            8496.49,
            8496.56,
            8498.77,
            8495.95,
            8497.9,
            9109657,
            910966784.0,
            1326
        ],
        [
            20240807,
            8497.9,
            8497.97,
            8501.04,
            8497.59,
            8498.76,
            9378026,
            937803776.0,
            1327
        ],
        [
            20240807,
            8498.76,
            8498.69,
            8498.69,
            8496.18,
            8496.19,
            7804835,
            780484608.0,
            1328
        ],
        [
            20240807,
            8496.19,
            8496.29,
            8496.61,
            8494.44,
            8494.68,
            7731598,
            773160960.0,
            1329
        ],
        [
            20240807,
            8494.68,
            8494.75,
            8495.64,
            8493.13,
            8493.6,
            7900191,
            790020096.0,
            1330
        ],
        [
            20240807,
            8493.6,
            8493.54,
            8498.65,
            8493.54,
            8498.65,
            8209849,
            820985856.0,
            1331
        ],
        [
            20240807,
            8498.65,
            8500.98,
            8501.68,
            8499.88,
            8500.58,
            11083437,
            1108344832.0,
            1332
        ],
        [
            20240807,
            8500.58,
            8498.69,
            8498.69,
            8490.26,
            8490.85,
            12170189,
            1217019904.0,
            1333
        ],
        [
            20240807,
            8490.85,
            8491.35,
            8499.21,
            8491.35,
            8497.25,
            7866111,
            786612224.0,
            1334
        ],
        [
            20240807,
            8497.25,
            8497.24,
            8499.19,
            8497.24,
            8497.53,
            6454466,
            645447680.0,
            1335
        ],
        [
            20240807,
            8497.53,
            8498.15,
            8500.64,
            8497.71,
            8500.64,
            7386063,
            738607104.0,
            1336
        ],
        [
            20240807,
            8500.64,
            8500.72,
            8501.87,
            8500.72,
            8501.43,
            7466834,
            746684416.0,
            1337
        ],
        [
            20240807,
            8501.43,
            8501.27,
            8501.63,
            8499.8,
            8499.8,
            7946886,
            794689536.0,
            1338
        ],
        [
            20240807,
            8499.8,
            8499.56,
            8500.08,
            8498.98,
            8499.47,
            7076731,
            707674112.0,
            1339
        ],
        [
            20240807,
            8499.47,
            8499.23,
            8499.45,
            8496.63,
            8496.63,
            7675567,
            767557632.0,
            1340
        ],
        [
            20240807,
            8496.63,
            8495.85,
            8496.07,
            8493.55,
            8493.87,
            8119575,
            811958272.0,
            1341
        ],
        [
            20240807,
            8493.87,
            8492.64,
            8492.64,
            8488.58,
            8488.58,
            9738641,
            973864960.0,
            1342
        ],
        [
            20240807,
            8488.58,
            8488.84,
            8491.42,
            8488.67,
            8491.42,
            7442096,
            744210432.0,
            1343
        ],
        [
            20240807,
            8491.42,
            8490.57,
            8490.57,
            8486.44,
            8486.44,
            7197810,
            719781888.0,
            1344
        ],
        [
            20240807,
            8486.44,
            8486.45,
            8486.97,
            8483.85,
            8484.26,
            8519835,
            851984384.0,
            1345
        ],
        [
            20240807,
            8484.26,
            8484.47,
            8486.27,
            8484.47,
            8485.41,
            7272850,
            727285760.0,
            1346
        ],
        [
            20240807,
            8485.41,
            8485.5,
            8486.07,
            8484.72,
            8485.3,
            7546134,
            754614272.0,
            1347
        ],
        [
            20240807,
            8485.3,
            8485.43,
            8486.72,
            8485.23,
            8486.31,
            6789519,
            678952960.0,
            1348
        ],
        [
            20240807,
            8486.31,
            8486.27,
            8486.73,
            8485.41,
            8485.41,
            7069685,
            706969600.0,
            1349
        ],
        [
            20240807,
            8485.41,
            8485.71,
            8487.78,
            8485.67,
            8486.7,
            7158488,
            715849728.0,
            1350
        ],
        [
            20240807,
            8486.7,
            8486.46,
            8487.26,
            8481.13,
            8481.72,
            8980881,
            898088960.0,
            1351
        ],
        [
            20240807,
            8481.72,
            8482.16,
            8482.98,
            8481.14,
            8482.98,
            8019958,
            801996800.0,
            1352
        ],
        [
            20240807,
            8482.98,
            8483.04,
            8484.63,
            8483.04,
            8483.1,
            6823764,
            682377216.0,
            1353
        ],
        [
            20240807,
            8483.1,
            8483.47,
            8484.04,
            8482.95,
            8483.21,
            6548184,
            654819328.0,
            1354
        ],
        [
            20240807,
            8483.21,
            8482.87,
            8486.91,
            8482.87,
            8485.7,
            9512050,
            951205888.0,
            1355
        ],
        [
            20240807,
            8485.7,
            8485.12,
            8485.12,
            8481.37,
            8482.46,
            7984734,
            798474240.0,
            1356
        ],
        [
            20240807,
            8482.46,
            8482.04,
            8482.24,
            8480.12,
            8480.52,
            7875944,
            787595264.0,
            1357
        ],
        [
            20240807,
            8480.52,
            8480.4,
            8480.87,
            8479.31,
            8479.39,
            7577099,
            757710848.0,
            1358
        ],
        [
            20240807,
            8479.39,
            8479.64,
            8479.77,
            8476.26,
            8476.26,
            8600116,
            860012544.0,
            1359
        ],
        [
            20240807,
            8476.26,
            8476.51,
            8476.51,
            8474.98,
            8474.98,
            8561940,
            856195072.0,
            1400
        ],
        [
            20240807,
            8474.98,
            8475.27,
            8477.06,
            8474.5,
            8474.5,
            7619368,
            761937920.0,
            1401
        ],
        [
            20240807,
            8474.5,
            8474.99,
            8475.26,
            8469.28,
            8469.28,
            10117601,
            1011761152.0,
            1402
        ],
        [
            20240807,
            8469.28,
            8469.27,
            8472.03,
            8468.82,
            8472.03,
            9540557,
            954056704.0,
            1403
        ],
        [
            20240807,
            8472.03,
            8471.75,
            8471.96,
            8469.14,
            8470.05,
            7269572,
            726958080.0,
            1404
        ],
        [
            20240807,
            8470.05,
            8469.95,
            8470.22,
            8466.74,
            8466.74,
            8736429,
            873644032.0,
            1405
        ],
        [
            20240807,
            8466.74,
            8466.62,
            8467.04,
            8465.1,
            8465.1,
            7766826,
            776683520.0,
            1406
        ],
        [
            20240807,
            8465.1,
            8465.36,
            8465.97,
            8462.2,
            8462.2,
            10097284,
            1009729536.0,
            1407
        ],
        [
            20240807,
            8462.2,
            8461.94,
            8461.94,
            8455.59,
            8455.63,
            14347459,
            1434746880.0,
            1408
        ],
        [
            20240807,
            8455.63,
            8455.75,
            8455.82,
            8453.8,
            8454.42,
            13059020,
            1305903104.0,
            1409
        ],
        [
            20240807,
            8454.42,
            8454.63,
            8455.93,
            8454.16,
            8455.29,
            10692682,
            1069268992.0,
            1410
        ],
        [
            20240807,
            8455.29,
            8455.54,
            8455.54,
            8452.33,
            8452.36,
            9885769,
            988577792.0,
            1411
        ],
        [
            20240807,
            8452.36,
            8452.28,
            8453.78,
            8452.21,
            8453.01,
            10212793,
            1021280256.0,
            1412
        ],
        [
            20240807,
            8453.01,
            8453.25,
            8453.65,
            8451.25,
            8451.25,
            9738805,
            973881344.0,
            1413
        ],
        [
            20240807,
            8451.25,
            8450.75,
            8450.84,
            8447.32,
            8447.32,
            11280866,
            1128087552.0,
            1414
        ],
        [
            20240807,
            8447.32,
            8447.01,
            8452.24,
            8446.25,
            8452.24,
            11664415,
            1166442496.0,
            1415
        ],
        [
            20240807,
            8452.24,
            8452.15,
            8452.15,
            8449.08,
            8450.88,
            8966628,
            896663552.0,
            1416
        ],
        [
            20240807,
            8450.88,
            8451.27,
            8453.8,
            8451.13,
            8453.8,
            7152915,
            715292672.0,
            1417
        ],
        [
            20240807,
            8453.8,
            8453.43,
            8453.54,
            8450.79,
            8451.42,
            7727013,
            772702208.0,
            1418
        ],
        [
            20240807,
            8451.42,
            8451.58,
            8451.65,
            8450.52,
            8451.39,
            8012422,
            801243136.0,
            1419
        ],
        [
            20240807,
            8451.39,
            8451.82,
            8452.49,
            8451.5,
            8452.08,
            10308149,
            1030815744.0,
            1420
        ],
        [
            20240807,
            8452.08,
            8452.16,
            8452.16,
            8449.54,
            8450.72,
            9883147,
            988315648.0,
            1421
        ],
        [
            20240807,
            8450.72,
            8450.06,
            8450.57,
            8449.63,
            8450.51,
            8546867,
            854687744.0,
            1422
        ],
        [
            20240807,
            8450.51,
            8450.25,
            8451.67,
            8449.3,
            8451.67,
            8234588,
            823459840.0,
            1423
        ],
        [
            20240807,
            8451.67,
            8452.52,
            8454.36,
            8452.29,
            8454.36,
            8346981,
            834699264.0,
            1424
        ],
        [
            20240807,
            8454.36,
            8454.28,
            8454.48,
            8452.93,
            8453.82,
            7274815,
            727482368.0,
            1425
        ],
        [
            20240807,
            8453.82,
            8454.31,
            8455.76,
            8453.37,
            8455.08,
            7038230,
            703823872.0,
            1426
        ],
        [
            20240807,
            8455.08,
            8455.37,
            8455.37,
            8453.65,
            8454.21,
            7336091,
            733609984.0,
            1427
        ],
        [
            20240807,
            8454.21,
            8454.29,
            8456.64,
            8454.29,
            8456.48,
            7935748,
            793575424.0,
            1428
        ],
        [
            20240807,
            8456.48,
            8456.7,
            8460.46,
            8456.23,
            8460.46,
            7954096,
            795410432.0,
            1429
        ],
        [
            20240807,
            8460.46,
            8460.21,
            8465.45,
            8460.12,
            8465.45,
            9696696,
            969670656.0,
            1430
        ],
        [
            20240807,
            8465.45,
            8464.94,
            8465.31,
            8460.79,
            8460.79,
            9962444,
            996245504.0,
            1431
        ],
        [
            20240807,
            8460.79,
            8460.83,
            8464.84,
            8460.83,
            8464.4,
            8047484,
            804749312.0,
            1432
        ],
        [
            20240807,
            8464.4,
            8464.91,
            8466.43,
            8464.66,
            8465.74,
            7811554,
            781156352.0,
            1433
        ],
        [
            20240807,
            8465.74,
            8465.18,
            8465.18,
            8462.39,
            8462.39,
            8549817,
            854982656.0,
            1434
        ],
        [
            20240807,
            8462.39,
            8461.64,
            8462.52,
            8461.59,
            8461.99,
            7391140,
            739115008.0,
            1435
        ],
        [
            20240807,
            8461.99,
            8461.63,
            8462.85,
            8458.66,
            8459.67,
            8412193,
            841220096.0,
            1436
        ],
        [
            20240807,
            8459.67,
            8459.24,
            8460.9,
            8459.24,
            8460.36,
            7752571,
            775258112.0,
            1437
        ],
        [
            20240807,
            8460.36,
            8460.57,
            8463.68,
            8460.21,
            8462.85,
            7914773,
            791478272.0,
            1438
        ],
        [
            20240807,
            8462.85,
            8463.46,
            8463.46,
            8461.46,
            8462.7,
            7916739,
            791674880.0,
            1439
        ],
        [
            20240807,
            8462.7,
            8462.72,
            8463.01,
            8458.19,
            8458.43,
            10351405,
            1035141120.0,
            1440
        ],
        [
            20240807,
            8458.43,
            8457.43,
            8458.78,
            8456.03,
            8456.11,
            10796718,
            1079672832.0,
            1441
        ],
        [
            20240807,
            8456.11,
            8456.29,
            8457.12,
            8454.94,
            8454.94,
            11536947,
            1153695744.0,
            1442
        ],
        [
            20240807,
            8454.94,
            8455.01,
            8455.01,
            8449.39,
            8449.39,
            14371710,
            1437171712.0,
            1443
        ],
        [
            20240807,
            8449.39,
            8450.02,
            8450.11,
            8448.35,
            8448.89,
            12669739,
            1266974720.0,
            1444
        ],
        [
            20240807,
            8448.89,
            8448.5,
            8450.83,
            8448.5,
            8450.83,
            12042886,
            1204289536.0,
            1445
        ],
        [
            20240807,
            8450.83,
            8450.11,
            8453.6,
            8450.11,
            8453.05,
            13104241,
            1310425088.0,
            1446
        ],
        [
            20240807,
            8453.05,
            8453.12,
            8455.4,
            8453.12,
            8454.95,
            11749614,
            1174962176.0,
            1447
        ],
        [
            20240807,
            8454.95,
            8454.27,
            8455.15,
            8453.48,
            8454.09,
            11777137,
            1177714688.0,
            1448
        ],
        [
            20240807,
            8454.09,
            8454.24,
            8455.48,
            8454.08,
            8454.4,
            12121529,
            1212153856.0,
            1449
        ],
        [
            20240807,
            8454.4,
            8455.05,
            8455.05,
            8453.4,
            8454.03,
            12982343,
            1298235392.0,
            1450
        ],
        [
            20240807,
            8454.03,
            8453.77,
            8454.48,
            8450.91,
            8450.91,
            15007734,
            1500774400.0,
            1451
        ],
        [
            20240807,
            8450.91,
            8451.1,
            8451.1,
            8449.7,
            8450.03,
            17138309,
            1713831936.0,
            1452
        ],
        [
            20240807,
            8450.03,
            8450.18,
            8451.25,
            8447.6,
            8448.36,
            17274624,
            1727463424.0,
            1453
        ],
        [
            20240807,
            8448.36,
            8448.71,
            8450.5,
            8448.71,
            8450.5,
            17050817,
            1705082880.0,
            1454
        ],
        [
            20240807,
            8450.5,
            8451.08,
            8452.04,
            8449.61,
            8450.41,
            19741399,
            1974140928.0,
            1455
        ],
        [
            20240807,
            8450.41,
            8450.56,
            8450.76,
            8449.23,
            8449.43,
            22401506,
            2240151552.0,
            1456
        ],
        [
            20240807,
            8449.43,
            8450.2,
            8450.41,
            8449.17,
            8450.09,
            26612195,
            2661220352.0,
            1457
        ],
        [
            20240807,
            8450.09,
            8450.51,
            8450.51,
            8450.51,
            8450.51,
            1933311,
            193331200.0,
            1458
        ],
        [
            20240807,
            8450.51,
            8450.51,
            8450.51,
            8450.51,
            8450.51,
            0,
            0.0,
            1459
        ],
        [
            20240807,
            8450.51,
            8449.57,
            8449.58,
            8449.57,
            8449.58,
            43286855,
            4328685568.0,
            1500
        ],
        [
            20240808,
            8449.58,
            8415.08,
            8417.78,
            8403.67,
            8413.62,
            157938248,
            15793825792.0,
            931
        ],
        [
            20240808,
            8413.62,
            8413.97,
            8433.88,
            8410.09,
            8433.24,
            69053413,
            6905341952.0,
            932
        ],
        [
            20240808,
            8433.24,
            8434.34,
            8437.55,
            8410.67,
            8412.33,
            64446167,
            6444617728.0,
            933
        ],
        [
            20240808,
            8412.33,
            8413.23,
            8413.23,
            8398.09,
            8398.12,
            50773594,
            5077360640.0,
            934
        ],
        [
            20240808,
            8398.12,
            8397.29,
            8399.08,
            8393.18,
            8396.81,
            45022488,
            4502249472.0,
            935
        ],
        [
            20240808,
            8396.81,
            8397.15,
            8397.57,
            8393.1,
            8395.86,
            41436726,
            4143673344.0,
            936
        ],
        [
            20240808,
            8395.86,
            8398.72,
            8403.08,
            8398.72,
            8403.08,
            39300291,
            3930030080.0,
            937
        ],
        [
            20240808,
            8403.08,
            8403.34,
            8408.8,
            8401.72,
            8408.76,
            38114458,
            3811446784.0,
            938
        ],
        [
            20240808,
            8408.76,
            8408.68,
            8412.67,
            8406.26,
            8406.54,
            36763353,
            3676336128.0,
            939
        ],
        [
            20240808,
            8406.54,
            8406.75,
            8406.75,
            8393.49,
            8393.49,
            46667603,
            4666761216.0,
            940
        ],
        [
            20240808,
            8393.49,
            8392.88,
            8392.88,
            8383.0,
            8383.0,
            45498728,
            4549873664.0,
            941
        ],
        [
            20240808,
            8383.0,
            8383.29,
            8383.29,
            8379.62,
            8379.62,
            35082517,
            3508252672.0,
            942
        ],
        [
            20240808,
            8379.62,
            8379.29,
            8385.35,
            8377.24,
            8384.32,
            34753116,
            3475312640.0,
            943
        ],
        [
            20240808,
            8384.32,
            8385.17,
            8391.0,
            8383.14,
            8390.72,
            31256565,
            3125657600.0,
            944
        ],
        [
            20240808,
            8390.72,
            8390.08,
            8398.43,
            8389.84,
            8396.98,
            29714095,
            2971410432.0,
            945
        ],
        [
            20240808,
            8396.98,
            8395.61,
            8395.61,
            8387.71,
            8387.71,
            36390903,
            3639091200.0,
            946
        ],
        [
            20240808,
            8387.71,
            8387.54,
            8389.11,
            8380.13,
            8380.13,
            27507744,
            2750775296.0,
            947
        ],
        [
            20240808,
            8380.13,
            8380.69,
            8387.21,
            8380.69,
            8386.22,
            24464825,
            2446483456.0,
            948
        ],
        [
            20240808,
            8386.22,
            8385.67,
            8397.34,
            8385.67,
            8394.69,
            25567386,
            2556739584.0,
            949
        ],
        [
            20240808,
            8394.69,
            8395.05,
            8403.26,
            8395.05,
            8401.78,
            23017626,
            2301763584.0,
            950
        ],
        [
            20240808,
            8401.78,
            8398.51,
            8402.32,
            8398.51,
            8399.07,
            27575407,
            2757541888.0,
            951
        ],
        [
            20240808,
            8399.07,
            8399.06,
            8399.98,
            8394.21,
            8394.33,
            24050065,
            2405007360.0,
            952
        ],
        [
            20240808,
            8394.33,
            8393.96,
            8394.23,
            8388.18,
            8394.04,
            26953146,
            2695315456.0,
            953
        ],
        [
            20240808,
            8394.04,
            8393.95,
            8394.1,
            8388.64,
            8390.65,
            21090458,
            2109046784.0,
            954
        ],
        [
            20240808,
            8390.65,
            8389.96,
            8390.71,
            8388.13,
            8388.57,
            20914985,
            2091499520.0,
            955
        ],
        [
            20240808,
            8388.57,
            8387.99,
            8391.85,
            8387.99,
            8390.5,
            22600653,
            2260066304.0,
            956
        ],
        [
            20240808,
            8390.5,
            8390.95,
            8392.23,
            8389.01,
            8389.92,
            19150428,
            1915043840.0,
            957
        ],
        [
            20240808,
            8389.92,
            8389.42,
            8391.42,
            8385.66,
            8386.8,
            23810288,
            2381029376.0,
            958
        ],
        [
            20240808,
            8386.8,
            8387.1,
            8389.03,
            8386.72,
            8386.87,
            20861247,
            2086125568.0,
            959
        ],
        [
            20240808,
            8386.87,
            8387.17,
            8389.74,
            8387.1,
            8388.86,
            24038842,
            2403885056.0,
            1000
        ],
        [
            20240808,
            8388.86,
            8388.75,
            8388.75,
            8372.54,
            8372.54,
            32796828,
            3279683584.0,
            1001
        ],
        [
            20240808,
            8372.54,
            8372.77,
            8372.77,
            8362.82,
            8362.82,
            33120490,
            3312050176.0,
            1002
        ],
        [
            20240808,
            8362.82,
            8362.32,
            8365.88,
            8361.58,
            8365.48,
            30908161,
            3090817024.0,
            1003
        ],
        [
            20240808,
            8365.48,
            8365.58,
            8366.83,
            8363.98,
            8365.07,
            20655299,
            2065530880.0,
            1004
        ],
        [
            20240808,
            8365.07,
            8364.92,
            8374.48,
            8364.92,
            8374.44,
            21032297,
            2103230464.0,
            1005
        ],
        [
            20240808,
            8374.44,
            8375.01,
            8379.07,
            8375.01,
            8375.84,
            20588534,
            2058854400.0,
            1006
        ],
        [
            20240808,
            8375.84,
            8375.94,
            8379.03,
            8375.35,
            8377.53,
            19675209,
            1967521792.0,
            1007
        ],
        [
            20240808,
            8377.53,
            8377.27,
            8378.28,
            8372.48,
            8372.72,
            19171565,
            1917157376.0,
            1008
        ],
        [
            20240808,
            8372.72,
            8372.83,
            8376.85,
            8372.27,
            8376.85,
            17397339,
            1739735040.0,
            1009
        ],
        [
            20240808,
            8376.85,
            8376.71,
            8383.03,
            8373.45,
            8383.03,
            18950789,
            1895079936.0,
            1010
        ],
        [
            20240808,
            8383.03,
            8386.57,
            8389.19,
            8383.42,
            8384.08,
            20635886,
            2063589376.0,
            1011
        ],
        [
            20240808,
            8384.08,
            8384.99,
            8388.4,
            8382.91,
            8382.91,
            15764019,
            1576402944.0,
            1012
        ],
        [
            20240808,
            8382.91,
            8382.6,
            8382.99,
            8381.41,
            8381.87,
            14964643,
            1496465408.0,
            1013
        ],
        [
            20240808,
            8381.87,
            8381.18,
            8385.46,
            8377.25,
            8377.25,
            17654898,
            1765490688.0,
            1014
        ],
        [
            20240808,
            8377.25,
            8376.0,
            8377.54,
            8374.51,
            8374.51,
            17079982,
            1707999232.0,
            1015
        ],
        [
            20240808,
            8374.51,
            8374.77,
            8380.58,
            8373.82,
            8380.58,
            19488428,
            1948844032.0,
            1016
        ],
        [
            20240808,
            8380.58,
            8380.1,
            8381.27,
            8378.26,
            8378.56,
            14479844,
            1447985152.0,
            1017
        ],
        [
            20240808,
            8378.56,
            8378.55,
            8378.55,
            8373.73,
            8375.86,
            14215571,
            1421557760.0,
            1018
        ],
        [
            20240808,
            8375.86,
            8376.21,
            8379.27,
            8374.85,
            8379.27,
            13395711,
            1339572224.0,
            1019
        ],
        [
            20240808,
            8379.27,
            8379.71,
            8389.18,
            8379.71,
            8387.21,
            16296664,
            1629667328.0,
            1020
        ],
        [
            20240808,
            8387.21,
            8386.65,
            8387.72,
            8385.62,
            8387.72,
            13202546,
            1320255488.0,
            1021
        ],
        [
            20240808,
            8387.72,
            8387.94,
            8388.9,
            8384.42,
            8384.64,
            13348692,
            1334870016.0,
            1022
        ],
        [
            20240808,
            8384.64,
            8384.79,
            8389.51,
            8384.79,
            8388.37,
            12213445,
            1221345280.0,
            1023
        ],
        [
            20240808,
            8388.37,
            8389.21,
            8393.15,
            8387.02,
            8392.64,
            13074750,
            1307475968.0,
            1024
        ],
        [
            20240808,
            8392.64,
            8392.44,
            8402.05,
            8392.44,
            8398.21,
            16596818,
            1659682816.0,
            1025
        ],
        [
            20240808,
            8398.21,
            8398.83,
            8402.5,
            8398.83,
            8402.5,
            12178050,
            1217806336.0,
            1026
        ],
        [
            20240808,
            8402.5,
            8403.35,
            8404.69,
            8395.26,
            8395.65,
            14834391,
            1483440128.0,
            1027
        ],
        [
            20240808,
            8395.65,
            8395.74,
            8398.58,
            8393.04,
            8393.04,
            12457071,
            1245708288.0,
            1028
        ],
        [
            20240808,
            8393.04,
            8393.07,
            8396.18,
            8393.07,
            8394.9,
            9857916,
            985792512.0,
            1029
        ],
        [
            20240808,
            8394.9,
            8395.09,
            8399.41,
            8394.19,
            8397.99,
            11843329,
            1184333824.0,
            1030
        ],
        [
            20240808,
            8397.99,
            8397.72,
            8397.72,
            8391.24,
            8392.08,
            11943270,
            1194328064.0,
            1031
        ],
        [
            20240808,
            8392.08,
            8391.83,
            8393.76,
            8391.83,
            8392.83,
            10165935,
            1016594432.0,
            1032
        ],
        [
            20240808,
            8392.83,
            8393.17,
            8403.18,
            8393.17,
            8401.26,
            13541694,
            1354170368.0,
            1033
        ],
        [
            20240808,
            8401.26,
            8401.44,
            8412.43,
            8401.44,
            8412.43,
            12864379,
            1286438912.0,
            1034
        ],
        [
            20240808,
            8412.43,
            8413.53,
            8414.47,
            8406.08,
            8406.08,
            15503021,
            1550303232.0,
            1035
        ],
        [
            20240808,
            8406.08,
            8406.11,
            8406.53,
            8404.47,
            8404.47,
            10987264,
            1098727424.0,
            1036
        ],
        [
            20240808,
            8404.47,
            8404.34,
            8404.62,
            8402.97,
            8403.43,
            10525073,
            1052508160.0,
            1037
        ],
        [
            20240808,
            8403.43,
            8403.81,
            8404.23,
            8400.99,
            8401.34,
            9348208,
            934821888.0,
            1038
        ],
        [
            20240808,
            8401.34,
            8401.59,
            8404.89,
            8401.44,
            8404.15,
            9375079,
            937508864.0,
            1039
        ],
        [
            20240808,
            8404.15,
            8404.55,
            8405.74,
            8403.94,
            8404.91,
            10812776,
            1081278464.0,
            1040
        ],
        [
            20240808,
            8404.91,
            8404.62,
            8409.72,
            8404.62,
            8409.17,
            11553004,
            1155301376.0,
            1041
        ],
        [
            20240808,
            8409.17,
            8409.65,
            8410.53,
            8406.63,
            8406.63,
            11972763,
            1197277184.0,
            1042
        ],
        [
            20240808,
            8406.63,
            8406.19,
            8406.97,
            8404.16,
            8404.67,
            10910583,
            1091059712.0,
            1043
        ],
        [
            20240808,
            8404.67,
            8403.83,
            8405.92,
            8403.83,
            8404.95,
            10100891,
            1010089984.0,
            1044
        ],
        [
            20240808,
            8404.95,
            8405.71,
            8407.17,
            8405.34,
            8406.85,
            9274154,
            927416320.0,
            1045
        ],
        [
            20240808,
            8406.85,
            8406.57,
            8413.11,
            8405.44,
            8405.44,
            13672275,
            1367228416.0,
            1046
        ],
        [
            20240808,
            8405.44,
            8405.34,
            8408.73,
            8404.63,
            8408.73,
            10362870,
            1036288000.0,
            1047
        ],
        [
            20240808,
            8408.73,
            8408.89,
            8409.98,
            8407.23,
            8407.85,
            8664835,
            866484224.0,
            1048
        ],
        [
            20240808,
            8407.85,
            8408.78,
            8414.05,
            8408.78,
            8411.01,
            10087291,
            1008730112.0,
            1049
        ],
        [
            20240808,
            8411.01,
            8410.57,
            8413.3,
            8410.57,
            8412.48,
            9206816,
            920682496.0,
            1050
        ],
        [
            20240808,
            8412.48,
            8412.95,
            8417.68,
            8412.95,
            8416.25,
            13745838,
            1374584832.0,
            1051
        ],
        [
            20240808,
            8416.25,
            8416.53,
            8417.79,
            8413.68,
            8413.68,
            10208206,
            1020821504.0,
            1052
        ],
        [
            20240808,
            8413.68,
            8413.95,
            8416.82,
            8412.96,
            8416.82,
            10132674,
            1013268480.0,
            1053
        ],
        [
            20240808,
            8416.82,
            8417.0,
            8427.92,
            8417.0,
            8427.92,
            12803762,
            1280376832.0,
            1054
        ],
        [
            20240808,
            8427.92,
            8428.54,
            8437.19,
            8428.54,
            8436.44,
            15987826,
            1598783488.0,
            1055
        ],
        [
            20240808,
            8436.44,
            8436.81,
            8439.09,
            8435.74,
            8435.74,
            13453220,
            1345323008.0,
            1056
        ],
        [
            20240808,
            8435.74,
            8435.89,
            8449.82,
            8435.89,
            8449.12,
            16773930,
            1677393920.0,
            1057
        ],
        [
            20240808,
            8449.12,
            8448.66,
            8449.57,
            8445.96,
            8446.46,
            14199839,
            1419984896.0,
            1058
        ],
        [
            20240808,
            8446.46,
            8446.97,
            8455.22,
            8446.97,
            8454.67,
            13823172,
            1382318080.0,
            1059
        ],
        [
            20240808,
            8454.67,
            8453.54,
            8454.95,
            8451.68,
            8453.76,
            14819319,
            1481932800.0,
            1100
        ],
        [
            20240808,
            8453.76,
            8453.85,
            8453.85,
            8447.66,
            8447.81,
            12958097,
            1295810560.0,
            1101
        ],
        [
            20240808,
            8447.81,
            8447.65,
            8451.49,
            8446.1,
            8451.02,
            12442657,
            1244266496.0,
            1102
        ],
        [
            20240808,
            8451.02,
            8450.87,
            8450.87,
            8445.67,
            8445.8,
            10390722,
            1039073280.0,
            1103
        ],
        [
            20240808,
            8445.8,
            8445.52,
            8446.99,
            8444.89,
            8445.48,
            10287506,
            1028751360.0,
            1104
        ],
        [
            20240808,
            8445.48,
            8445.41,
            8457.16,
            8445.41,
            8457.16,
            12225240,
            1222524928.0,
            1105
        ],
        [
            20240808,
            8457.16,
            8457.65,
            8475.12,
            8457.65,
            8475.12,
            23882125,
            2388213760.0,
            1106
        ],
        [
            20240808,
            8475.12,
            8477.03,
            8485.25,
            8473.5,
            8473.93,
            26770137,
            2677014528.0,
            1107
        ],
        [
            20240808,
            8473.93,
            8474.0,
            8474.0,
            8461.74,
            8464.4,
            15025592,
            1502560256.0,
            1108
        ],
        [
            20240808,
            8464.4,
            8463.48,
            8470.55,
            8463.48,
            8470.12,
            11039528,
            1103953920.0,
            1109
        ],
        [
            20240808,
            8470.12,
            8469.65,
            8469.99,
            8466.79,
            8469.99,
            10880768,
            1088077824.0,
            1110
        ],
        [
            20240808,
            8469.99,
            8468.81,
            8479.46,
            8468.81,
            8479.46,
            13549067,
            1354907648.0,
            1111
        ],
        [
            20240808,
            8479.46,
            8480.09,
            8493.42,
            8480.09,
            8491.58,
            16906638,
            1690664960.0,
            1112
        ],
        [
            20240808,
            8491.58,
            8491.97,
            8500.84,
            8491.97,
            8495.8,
            16940065,
            1694007296.0,
            1113
        ],
        [
            20240808,
            8495.8,
            8495.08,
            8495.08,
            8487.78,
            8488.29,
            12986276,
            1298628608.0,
            1114
        ],
        [
            20240808,
            8488.29,
            8487.98,
            8501.79,
            8487.98,
            8501.79,
            12529655,
            1252966400.0,
            1115
        ],
        [
            20240808,
            8501.79,
            8504.67,
            8514.67,
            8504.67,
            8505.15,
            26463919,
            2646392832.0,
            1116
        ],
        [
            20240808,
            8505.15,
            8505.04,
            8509.85,
            8504.63,
            8508.37,
            14147247,
            1414725632.0,
            1117
        ],
        [
            20240808,
            8508.37,
            8507.14,
            8507.14,
            8495.69,
            8495.69,
            12816211,
            1281622016.0,
            1118
        ],
        [
            20240808,
            8495.69,
            8494.48,
            8499.07,
            8492.44,
            8496.96,
            11762391,
            1176240128.0,
            1119
        ],
        [
            20240808,
            8496.96,
            8496.04,
            8496.04,
            8487.37,
            8495.36,
            12623698,
            1262370816.0,
            1120
        ],
        [
            20240808,
            8495.36,
            8495.36,
            8496.98,
            8491.53,
            8494.72,
            9143245,
            914325504.0,
            1121
        ],
        [
            20240808,
            8494.72,
            8494.05,
            8494.05,
            8487.86,
            8487.86,
            9300204,
            930021376.0,
            1122
        ],
        [
            20240808,
            8487.86,
            8487.53,
            8487.89,
            8481.08,
            8481.9,
            11475344,
            1147535360.0,
            1123
        ],
        [
            20240808,
            8481.9,
            8483.35,
            8492.97,
            8483.35,
            8488.53,
            12416604,
            1241661440.0,
            1124
        ],
        [
            20240808,
            8488.53,
            8487.87,
            8488.66,
            8486.87,
            8487.51,
            7319704,
            731971584.0,
            1125
        ],
        [
            20240808,
            8487.51,
            8486.9,
            8490.73,
            8485.61,
            8490.38,
            8214930,
            821493760.0,
            1126
        ],
        [
            20240808,
            8490.38,
            8489.94,
            8490.95,
            8487.94,
            8490.9,
            7656725,
            765673472.0,
            1127
        ],
        [
            20240808,
            8490.9,
            8490.56,
            8490.56,
            8486.68,
            8487.22,
            7338218,
            733822976.0,
            1128
        ],
        [
            20240808,
            8487.22,
            8487.57,
            8490.87,
            8487.57,
            8489.5,
            7043635,
            704364544.0,
            1129
        ],
        [
            20240808,
            8489.5,
            8490.04,
            8492.35,
            8489.41,
            8490.59,
            9890519,
            989052928.0,
            1130
        ],
        [
            20240808,
            8490.59,
            8492.1,
            8492.1,
            8472.74,
            8478.31,
            33312269,
            3331227648.0,
            1301
        ],
        [
            20240808,
            8478.31,
            8478.76,
            8485.28,
            8478.76,
            8482.85,
            9845138,
            984514560.0,
            1302
        ],
        [
            20240808,
            8482.85,
            8483.15,
            8486.33,
            8483.15,
            8483.32,
            8895682,
            889569280.0,
            1303
        ],
        [
            20240808,
            8483.32,
            8483.32,
            8485.67,
            8483.32,
            8483.54,
            7822694,
            782270464.0,
            1304
        ],
        [
            20240808,
            8483.54,
            8482.96,
            8482.96,
            8476.18,
            8476.47,
            8995624,
            899563520.0,
            1305
        ],
        [
            20240808,
            8476.47,
            8474.94,
            8475.17,
            8469.39,
            8469.39,
            9253838,
            925384704.0,
            1306
        ],
        [
            20240808,
            8469.39,
            8469.41,
            8469.61,
            8461.07,
            8461.07,
            9494682,
            949469184.0,
            1307
        ],
        [
            20240808,
            8461.07,
            8460.27,
            8463.36,
            8460.27,
            8462.74,
            8052889,
            805289984.0,
            1308
        ],
        [
            20240808,
            8462.74,
            8462.89,
            8467.13,
            8462.89,
            8466.15,
            6796896,
            679690240.0,
            1309
        ],
        [
            20240808,
            8466.15,
            8466.35,
            8470.89,
            8466.35,
            8468.87,
            7656724,
            765673472.0,
            1310
        ],
        [
            20240808,
            8468.87,
            8468.67,
            8469.99,
            8468.4,
            8468.64,
            5892168,
            589217792.0,
            1311
        ],
        [
            20240808,
            8468.64,
            8468.93,
            8469.37,
            8466.54,
            8466.54,
            6473801,
            647380992.0,
            1312
        ],
        [
            20240808,
            8466.54,
            8465.85,
            8466.89,
            8463.46,
            8463.46,
            6694824,
            669483008.0,
            1313
        ],
        [
            20240808,
            8463.46,
            8463.25,
            8465.75,
            8463.25,
            8464.29,
            6081242,
            608124928.0,
            1314
        ],
        [
            20240808,
            8464.29,
            8464.58,
            8465.0,
            8461.52,
            8462.75,
            7770923,
            777093120.0,
            1315
        ],
        [
            20240808,
            8462.75,
            8463.12,
            8463.12,
            8459.24,
            8459.26,
            7964250,
            796426240.0,
            1316
        ],
        [
            20240808,
            8459.26,
            8459.03,
            8460.92,
            8459.03,
            8459.63,
            6948444,
            694845440.0,
            1317
        ],
        [
            20240808,
            8459.63,
            8459.41,
            8459.79,
            8456.95,
            8457.15,
            6386474,
            638648320.0,
            1318
        ],
        [
            20240808,
            8457.15,
            8456.87,
            8461.32,
            8456.87,
            8461.32,
            6984655,
            698466304.0,
            1319
        ],
        [
            20240808,
            8461.32,
            8462.01,
            8462.73,
            8460.51,
            8460.51,
            6397122,
            639713280.0,
            1320
        ],
        [
            20240808,
            8460.51,
            8460.31,
            8461.59,
            8460.31,
            8460.52,
            6355999,
            635600896.0,
            1321
        ],
        [
            20240808,
            8460.52,
            8460.49,
            8463.35,
            8460.22,
            8463.35,
            6272769,
            627277824.0,
            1322
        ],
        [
            20240808,
            8463.35,
            8463.47,
            8467.52,
            8463.47,
            8464.56,
            8176426,
            817643520.0,
            1323
        ],
        [
            20240808,
            8464.56,
            8464.01,
            8477.45,
            8464.01,
            8477.45,
            8976620,
            897662976.0,
            1324
        ],
        [
            20240808,
            8477.45,
            8478.38,
            8478.38,
            8472.26,
            8473.21,
            9304792,
            930480128.0,
            1325
        ],
        [
            20240808,
            8473.21,
            8472.57,
            8475.49,
            8472.43,
            8474.08,
            5961146,
            596115456.0,
            1326
        ],
        [
            20240808,
            8474.08,
            8473.29,
            8474.09,
            8472.59,
            8473.59,
            5601517,
            560152576.0,
            1327
        ],
        [
            20240808,
            8473.59,
            8473.55,
            8473.56,
            8471.56,
            8471.56,
            6267361,
            626737152.0,
            1328
        ],
        [
            20240808,
            8471.56,
            8472.01,
            8473.12,
            8470.15,
            8470.47,
            6457091,
            645709824.0,
            1329
        ],
        [
            20240808,
            8470.47,
            8469.61,
            8471.53,
            8469.61,
            8470.13,
            6495425,
            649543680.0,
            1330
        ],
        [
            20240808,
            8470.13,
            8469.96,
            8470.87,
            8468.24,
            8468.61,
            6319464,
            631947264.0,
            1331
        ],
        [
            20240808,
            8468.61,
            8469.21,
            8469.62,
            8466.87,
            8466.88,
            6014719,
            601473024.0,
            1332
        ],
        [
            20240808,
            8466.88,
            8466.62,
            8467.12,
            8465.55,
            8465.67,
            6536717,
            653672448.0,
            1333
        ],
        [
            20240808,
            8465.67,
            8464.79,
            8466.84,
            8464.68,
            8466.37,
            6195765,
            619577344.0,
            1334
        ],
        [
            20240808,
            8466.37,
            8465.89,
            8466.1,
            8462.85,
            8462.9,
            6145465,
            614547456.0,
            1335
        ],
        [
            20240808,
            8462.9,
            8462.6,
            8462.6,
            8458.14,
            8458.14,
            8942540,
            894255104.0,
            1336
        ],
        [
            20240808,
            8458.14,
            8458.21,
            8459.79,
            8458.06,
            8459.63,
            7213208,
            721321984.0,
            1337
        ],
        [
            20240808,
            8459.63,
            8459.18,
            8459.63,
            8457.9,
            8458.34,
            6268837,
            626884608.0,
            1338
        ],
        [
            20240808,
            8458.34,
            8457.83,
            8458.42,
            8457.16,
            8457.16,
            6378117,
            637812736.0,
            1339
        ],
        [
            20240808,
            8457.16,
            8457.2,
            8457.2,
            8453.32,
            8453.32,
            7271044,
            727105536.0,
            1340
        ],
        [
            20240808,
            8453.32,
            8452.74,
            8452.74,
            8449.14,
            8449.82,
            8518853,
            851886080.0,
            1341
        ],
        [
            20240808,
            8449.82,
            8449.19,
            8450.77,
            8448.31,
            8450.41,
            9168969,
            916897792.0,
            1342
        ],
        [
            20240808,
            8450.41,
            8450.91,
            8451.27,
            8449.53,
            8449.66,
            6968106,
            696811520.0,
            1343
        ],
        [
            20240808,
            8449.66,
            8449.42,
            8450.27,
            8448.09,
            8448.63,
            6455287,
            645529600.0,
            1344
        ],
        [
            20240808,
            8448.63,
            8449.04,
            8449.15,
            8447.53,
            8447.62,
            7795825,
            779583488.0,
            1345
        ],
        [
            20240808,
            8447.62,
            8448.32,
            8450.1,
            8447.45,
            8450.1,
            7681467,
            768147456.0,
            1346
        ],
        [
            20240808,
            8450.1,
            8450.2,
            8452.51,
            8449.9,
            8452.28,
            7686381,
            768638976.0,
            1347
        ],
        [
            20240808,
            8452.28,
            8452.88,
            8460.83,
            8452.88,
            8460.26,
            10380566,
            1038057472.0,
            1348
        ],
        [
            20240808,
            8460.26,
            8460.26,
            8460.26,
            8458.58,
            8459.96,
            5919204,
            591921152.0,
            1349
        ],
        [
            20240808,
            8459.96,
            8460.02,
            8460.86,
            8459.66,
            8460.79,
            5285796,
            528580608.0,
            1350
        ],
        [
            20240808,
            8460.79,
            8460.86,
            8469.68,
            8460.86,
            8468.74,
            8561942,
            856195072.0,
            1351
        ],
        [
            20240808,
            8468.74,
            8468.88,
            8468.88,
            8465.93,
            8467.14,
            6504764,
            650477568.0,
            1352
        ],
        [
            20240808,
            8467.14,
            8466.73,
            8466.73,
            8464.02,
            8464.21,
            5438821,
            543883264.0,
            1353
        ],
        [
            20240808,
            8464.21,
            8464.2,
            8465.08,
            8463.82,
            8464.47,
            5212067,
            521207808.0,
            1354
        ],
        [
            20240808,
            8464.47,
            8464.01,
            8464.5,
            8462.56,
            8462.56,
            5248441,
            524845056.0,
            1355
        ],
        [
            20240808,
            8462.56,
            8462.83,
            8463.49,
            8462.19,
            8462.48,
            5189133,
            518914048.0,
            1356
        ],
        [
            20240808,
            8462.48,
            8462.45,
            8462.55,
            8460.5,
            8460.5,
            5361492,
            536150016.0,
            1357
        ],
        [
            20240808,
            8460.5,
            8460.34,
            8462.76,
            8460.34,
            8462.76,
            5525987,
            552599552.0,
            1358
        ],
        [
            20240808,
            8462.76,
            8462.16,
            8462.54,
            8460.73,
            8461.59,
            5615116,
            561512448.0,
            1359
        ],
        [
            20240808,
            8461.59,
            8461.19,
            8461.19,
            8459.68,
            8460.1,
            6943203,
            694321152.0,
            1400
        ],
        [
            20240808,
            8460.1,
            8460.55,
            8465.13,
            8460.55,
            8464.75,
            6983832,
            698384384.0,
            1401
        ],
        [
            20240808,
            8464.75,
            8464.6,
            8465.82,
            8463.35,
            8465.82,
            5959835,
            595984384.0,
            1402
        ],
        [
            20240808,
            8465.82,
            8466.12,
            8466.12,
            8462.71,
            8462.91,
            6424155,
            642416640.0,
            1403
        ],
        [
            20240808,
            8462.91,
            8462.33,
            8462.55,
            8455.12,
            8455.12,
            9218609,
            921862144.0,
            1404
        ],
        [
            20240808,
            8455.12,
            8454.26,
            8454.26,
            8449.77,
            8449.77,
            10282590,
            1028259840.0,
            1405
        ],
        [
            20240808,
            8449.77,
            8449.37,
            8449.37,
            8447.93,
            8448.27,
            9410305,
            941031424.0,
            1406
        ],
        [
            20240808,
            8448.27,
            8448.58,
            8448.91,
            8448.04,
            8448.55,
            8510168,
            851017728.0,
            1407
        ],
        [
            20240808,
            8448.55,
            8448.4,
            8448.56,
            8446.91,
            8447.04,
            7319377,
            731938816.0,
            1408
        ],
        [
            20240808,
            8447.04,
            8447.18,
            8451.92,
            8447.18,
            8451.92,
            8495423,
            849543168.0,
            1409
        ],
        [
            20240808,
            8451.92,
            8452.26,
            8452.26,
            8449.93,
            8450.07,
            6595205,
            659521536.0,
            1410
        ],
        [
            20240808,
            8450.07,
            8450.37,
            8456.21,
            8450.37,
            8455.65,
            8126456,
            812646400.0,
            1411
        ],
        [
            20240808,
            8455.65,
            8456.02,
            8460.04,
            8455.84,
            8460.04,
            7259741,
            725975040.0,
            1412
        ],
        [
            20240808,
            8460.04,
            8460.98,
            8471.41,
            8460.98,
            8467.11,
            15636552,
            1563656192.0,
            1413
        ],
        [
            20240808,
            8467.11,
            8465.99,
            8465.99,
            8464.08,
            8464.23,
            7365255,
            736526336.0,
            1414
        ],
        [
            20240808,
            8464.23,
            8464.43,
            8465.71,
            8464.38,
            8464.57,
            7809914,
            780992512.0,
            1415
        ],
        [
            20240808,
            8464.57,
            8463.93,
            8463.93,
            8462.15,
            8462.51,
            7564483,
            756449280.0,
            1416
        ],
        [
            20240808,
            8462.51,
            8462.5,
            8462.5,
            8459.93,
            8460.12,
            7230905,
            723091456.0,
            1417
        ],
        [
            20240808,
            8460.12,
            8459.34,
            8459.34,
            8454.44,
            8455.43,
            9812040,
            981204992.0,
            1418
        ],
        [
            20240808,
            8455.43,
            8457.2,
            8459.38,
            8456.01,
            8458.86,
            7477649,
            747765760.0,
            1419
        ],
        [
            20240808,
            8458.86,
            8458.57,
            8459.48,
            8457.95,
            8459.18,
            6290137,
            629014528.0,
            1420
        ],
        [
            20240808,
            8459.18,
            8458.74,
            8463.56,
            8458.74,
            8463.48,
            7315119,
            731512832.0,
            1421
        ],
        [
            20240808,
            8463.48,
            8463.15,
            8464.3,
            8461.89,
            8463.03,
            6001123,
            600113152.0,
            1422
        ],
        [
            20240808,
            8463.03,
            8463.04,
            8464.31,
            8461.17,
            8461.49,
            6449388,
            644939776.0,
            1423
        ],
        [
            20240808,
            8461.49,
            8460.81,
            8461.19,
            8459.89,
            8460.04,
            6519840,
            651984896.0,
            1424
        ],
        [
            20240808,
            8460.04,
            8460.01,
            8460.25,
            8458.01,
            8458.83,
            6663036,
            666304512.0,
            1425
        ],
        [
            20240808,
            8458.83,
            8458.79,
            8460.11,
            8458.15,
            8458.32,
            6935338,
            693534720.0,
            1426
        ],
        [
            20240808,
            8458.32,
            8458.37,
            8458.37,
            8455.78,
            8456.34,
            7219435,
            721944576.0,
            1427
        ],
        [
            20240808,
            8456.34,
            8456.13,
            8458.27,
            8456.13,
            8457.84,
            7247615,
            724762624.0,
            1428
        ],
        [
            20240808,
            8457.84,
            8457.78,
            8457.78,
            8456.2,
            8457.17,
            6706290,
            670629888.0,
            1429
        ],
        [
            20240808,
            8457.17,
            8456.18,
            8459.53,
            8455.8,
            8459.39,
            8109415,
            810942464.0,
            1430
        ],
        [
            20240808,
            8459.39,
            8459.26,
            8460.61,
            8456.72,
            8456.72,
            9246137,
            924614656.0,
            1431
        ],
        [
            20240808,
            8456.72,
            8456.73,
            8456.73,
            8455.1,
            8455.38,
            7673929,
            767393792.0,
            1432
        ],
        [
            20240808,
            8455.38,
            8455.65,
            8457.63,
            8455.2,
            8457.45,
            8877170,
            887717888.0,
            1433
        ],
        [
            20240808,
            8457.45,
            8457.04,
            8459.69,
            8456.52,
            8458.62,
            8382699,
            838270976.0,
            1434
        ],
        [
            20240808,
            8458.62,
            8458.85,
            8460.04,
            8458.83,
            8459.23,
            8067801,
            806780928.0,
            1435
        ],
        [
            20240808,
            8459.23,
            8458.64,
            8459.87,
            8456.26,
            8456.55,
            8639274,
            863928320.0,
            1436
        ],
        [
            20240808,
            8456.55,
            8456.33,
            8456.44,
            8453.8,
            8453.83,
            10023065,
            1002307584.0,
            1437
        ],
        [
            20240808,
            8453.83,
            8454.33,
            8454.45,
            8453.17,
            8453.17,
            9109166,
            910917632.0,
            1438
        ],
        [
            20240808,
            8453.17,
            8452.73,
            8453.0,
            8452.24,
            8452.68,
            9516472,
            951648256.0,
            1439
        ],
        [
            20240808,
            8452.68,
            8452.47,
            8452.81,
            8450.69,
            8450.69,
            9810404,
            981041152.0,
            1440
        ],
        [
            20240808,
            8450.69,
            8450.32,
            8451.47,
            8450.32,
            8450.63,
            10530970,
            1053097984.0,
            1441
        ],
        [
            20240808,
            8450.63,
            8450.51,
            8450.61,
            8448.4,
            8448.57,
            10786560,
            1078657024.0,
            1442
        ],
        [
            20240808,
            8448.57,
            8448.22,
            8448.22,
            8446.46,
            8446.69,
            12280781,
            1228079104.0,
            1443
        ],
        [
            20240808,
            8446.69,
            8446.67,
            8446.67,
            8443.35,
            8443.35,
            14641388,
            1464139776.0,
            1444
        ],
        [
            20240808,
            8443.35,
            8443.6,
            8443.6,
            8441.53,
            8441.85,
            14205574,
            1420558336.0,
            1445
        ],
        [
            20240808,
            8441.85,
            8441.37,
            8443.61,
            8441.37,
            8442.51,
            14258002,
            1425801216.0,
            1446
        ],
        [
            20240808,
            8442.51,
            8442.04,
            8443.98,
            8441.85,
            8443.98,
            13511219,
            1351122944.0,
            1447
        ],
        [
            20240808,
            8443.98,
            8443.58,
            8446.61,
            8443.58,
            8445.65,
            14483771,
            1448378368.0,
            1448
        ],
        [
            20240808,
            8445.65,
            8445.15,
            8448.21,
            8445.15,
            8447.05,
            13348037,
            1334804480.0,
            1449
        ],
        [
            20240808,
            8447.05,
            8447.95,
            8449.13,
            8446.28,
            8449.13,
            13445357,
            1344536576.0,
            1450
        ],
        [
            20240808,
            8449.13,
            8449.23,
            8449.23,
            8447.77,
            8448.43,
            14118082,
            1411809280.0,
            1451
        ],
        [
            20240808,
            8448.43,
            8448.11,
            8448.65,
            8447.27,
            8447.33,
            16123155,
            1612316672.0,
            1452
        ],
        [
            20240808,
            8447.33,
            8447.31,
            8447.31,
            8445.43,
            8446.78,
            16678246,
            1667825664.0,
            1453
        ],
        [
            20240808,
            8446.78,
            8446.42,
            8446.51,
            8445.4,
            8445.96,
            17125857,
            1712586752.0,
            1454
        ],
        [
            20240808,
            8445.96,
            8446.13,
            8447.15,
            8445.97,
            8447.15,
            20008132,
            2000814080.0,
            1455
        ],
        [
            20240808,
            8447.15,
            8446.34,
            8447.3,
            8446.29,
            8447.24,
            22606634,
            2260664320.0,
            1456
        ],
        [
            20240808,
            8447.24,
            8447.26,
            8448.11,
            8446.47,
            8448.11,
            26133453,
            2613346304.0,
            1457
        ],
        [
            20240808,
            8448.11,
            8448.11,
            8448.12,
            8448.11,
            8448.12,
            1943797,
            194379776.0,
            1458
        ],
        [
            20240808,
            8448.12,
            8448.12,
            8448.12,
            8448.12,
            8448.12,
            0,
            0.0,
            1459
        ],
        [
            20240808,
            8448.12,
            8446.21,
            8446.21,
            8446.21,
            8446.21,
            43878972,
            4387897344.0,
            1500
        ],
        [
            20240809,
            8446.21,
            8486.42,
            8513.76,
            8486.42,
            8501.58,
            159762761,
            15976276992.0,
            931
        ],
        [
            20240809,
            8501.58,
            8501.33,
            8505.58,
            8499.72,
            8501.0,
            68567063,
            6856707072.0,
            932
        ],
        [
            20240809,
            8501.0,
            8500.81,
            8527.64,
            8499.61,
            8527.52,
            68516855,
            6851686400.0,
            933
        ],
        [
            20240809,
            8527.52,
            8524.54,
            8527.25,
            8514.41,
            8515.54,
            57395644,
            5739565056.0,
            934
        ],
        [
            20240809,
            8515.54,
            8514.33,
            8514.33,
            8504.21,
            8508.93,
            48489830,
            4848984064.0,
            935
        ],
        [
            20240809,
            8508.93,
            8508.58,
            8508.58,
            8505.31,
            8507.19,
            44504749,
            4450476032.0,
            936
        ],
        [
            20240809,
            8507.19,
            8507.96,
            8508.27,
            8506.53,
            8506.53,
            40434268,
            4043427840.0,
            937
        ],
        [
            20240809,
            8506.53,
            8510.88,
            8517.63,
            8509.28,
            8509.74,
            43627877,
            4362788864.0,
            938
        ],
        [
            20240809,
            8509.74,
            8509.51,
            8509.51,
            8500.53,
            8505.01,
            37435670,
            3743567872.0,
            939
        ],
        [
            20240809,
            8505.01,
            8504.93,
            8507.03,
            8502.29,
            8507.03,
            32413234,
            3241324544.0,
            940
        ],
        [
            20240809,
            8507.03,
            8507.64,
            8509.61,
            8503.01,
            8503.01,
            33866374,
            3386638336.0,
            941
        ],
        [
            20240809,
            8503.01,
            8502.49,
            8502.49,
            8498.59,
            8498.59,
            33646868,
            3364687872.0,
            942
        ],
        [
            20240809,
            8498.59,
            8498.63,
            8501.98,
            8498.54,
            8501.98,
            27510160,
            2751016960.0,
            943
        ],
        [
            20240809,
            8501.98,
            8501.41,
            8510.11,
            8501.34,
            8508.33,
            30854258,
            3085426688.0,
            944
        ],
        [
            20240809,
            8508.33,
            8508.12,
            8509.29,
            8502.79,
            8505.29,
            24265514,
            2426552320.0,
            945
        ],
        [
            20240809,
            8505.29,
            8508.93,
            8511.41,
            8508.44,
            8508.73,
            29542636,
            2954264576.0,
            946
        ],
        [
            20240809,
            8508.73,
            8508.96,
            8508.96,
            8504.89,
            8505.15,
            23958477,
            2395848704.0,
            947
        ],
        [
            20240809,
            8505.15,
            8504.02,
            8504.3,
            8499.41,
            8499.41,
            26173919,
            2617393152.0,
            948
        ],
        [
            20240809,
            8499.41,
            8500.36,
            8500.36,
            8493.19,
            8495.53,
            25497673,
            2549768192.0,
            949
        ],
        [
            20240809,
            8495.53,
            8495.07,
            8496.63,
            8493.9,
            8495.87,
            22443120,
            2244313088.0,
            950
        ],
        [
            20240809,
            8495.87,
            8495.68,
            8495.68,
            8483.94,
            8483.94,
            23640054,
            2364006400.0,
            951
        ],
        [
            20240809,
            8483.94,
            8483.55,
            8486.76,
            8481.73,
            8486.27,
            22674300,
            2267430912.0,
            952
        ],
        [
            20240809,
            8486.27,
            8487.66,
            8492.46,
            8487.66,
            8492.27,
            19905730,
            1990574080.0,
            953
        ],
        [
            20240809,
            8492.27,
            8492.76,
            8492.76,
            8488.1,
            8488.47,
            17895415,
            1789542400.0,
            954
        ],
        [
            20240809,
            8488.47,
            8487.42,
            8489.95,
            8487.42,
            8489.04,
            16384481,
            1638449152.0,
            955
        ],
        [
            20240809,
            8489.04,
            8488.05,
            8491.67,
            8486.36,
            8490.87,
            18810789,
            1881079808.0,
            956
        ],
        [
            20240809,
            8490.87,
            8490.36,
            8501.4,
            8490.36,
            8499.39,
            19749838,
            1974984704.0,
            957
        ],
        [
            20240809,
            8499.39,
            8499.14,
            8500.71,
            8495.48,
            8496.03,
            15627049,
            1562705920.0,
            958
        ],
        [
            20240809,
            8496.03,
            8494.88,
            8494.92,
            8493.45,
            8493.45,
            14383995,
            1438400512.0,
            959
        ],
        [
            20240809,
            8493.45,
            8493.91,
            8498.22,
            8493.91,
            8496.65,
            16158626,
            1615863808.0,
            1000
        ],
        [
            20240809,
            8496.65,
            8497.57,
            8498.3,
            8486.02,
            8486.02,
            24445572,
            2444558336.0,
            1001
        ],
        [
            20240809,
            8486.02,
            8486.33,
            8488.32,
            8477.02,
            8477.02,
            20407326,
            2040733696.0,
            1002
        ],
        [
            20240809,
            8477.02,
            8476.29,
            8476.29,
            8469.83,
            8472.67,
            22407158,
            2240716800.0,
            1003
        ],
        [
            20240809,
            8472.67,
            8472.41,
            8473.23,
            8469.13,
            8469.18,
            16234241,
            1623425024.0,
            1004
        ],
        [
            20240809,
            8469.18,
            8469.38,
            8470.8,
            8469.38,
            8470.74,
            14231297,
            1423130624.0,
            1005
        ],
        [
            20240809,
            8470.74,
            8470.05,
            8470.05,
            8465.62,
            8468.26,
            15619267,
            1561927680.0,
            1006
        ],
        [
            20240809,
            8468.26,
            8467.85,
            8469.43,
            8466.25,
            8469.26,
            15261766,
            1526177792.0,
            1007
        ],
        [
            20240809,
            8469.26,
            8468.68,
            8469.74,
            8467.75,
            8469.56,
            12543088,
            1254309888.0,
            1008
        ],
        [
            20240809,
            8469.56,
            8469.91,
            8471.13,
            8469.72,
            8470.18,
            12071476,
            1207148544.0,
            1009
        ],
        [
            20240809,
            8470.18,
            8469.35,
            8474.57,
            8467.86,
            8471.41,
            16307725,
            1630773248.0,
            1010
        ],
        [
            20240809,
            8471.41,
            8472.67,
            8477.47,
            8472.47,
            8477.47,
            12700949,
            1270095872.0,
            1011
        ],
        [
            20240809,
            8477.47,
            8477.86,
            8484.63,
            8477.32,
            8483.9,
            15661536,
            1566154752.0,
            1012
        ],
        [
            20240809,
            8483.9,
            8484.06,
            8484.18,
            8480.36,
            8483.73,
            12158641,
            1215864832.0,
            1013
        ],
        [
            20240809,
            8483.73,
            8483.8,
            8484.2,
            8480.84,
            8481.16,
            11062388,
            1106239488.0,
            1014
        ],
        [
            20240809,
            8481.16,
            8481.4,
            8483.61,
            8480.75,
            8480.88,
            11180925,
            1118093312.0,
            1015
        ],
        [
            20240809,
            8480.88,
            8480.7,
            8480.7,
            8478.48,
            8480.67,
            14135371,
            1413537792.0,
            1016
        ],
        [
            20240809,
            8480.67,
            8481.26,
            8481.8,
            8472.05,
            8472.05,
            16736245,
            1673625600.0,
            1017
        ],
        [
            20240809,
            8472.05,
            8472.17,
            8480.06,
            8472.17,
            8479.8,
            13785816,
            1378582528.0,
            1018
        ],
        [
            20240809,
            8479.8,
            8479.79,
            8482.99,
            8479.79,
            8482.99,
            12405384,
            1240539136.0,
            1019
        ],
        [
            20240809,
            8482.99,
            8482.54,
            8482.73,
            8477.16,
            8479.6,
            13137172,
            1313718272.0,
            1020
        ],
        [
            20240809,
            8479.6,
            8479.57,
            8480.05,
            8475.79,
            8475.79,
            11059357,
            1105936384.0,
            1021
        ],
        [
            20240809,
            8475.79,
            8476.28,
            8477.95,
            8475.55,
            8477.23,
            11282340,
            1128235008.0,
            1022
        ],
        [
            20240809,
            8477.23,
            8477.13,
            8477.36,
            8475.11,
            8475.11,
            11774843,
            1177485312.0,
            1023
        ],
        [
            20240809,
            8475.11,
            8474.73,
            8475.28,
            8470.79,
            8471.36,
            12542598,
            1254260736.0,
            1024
        ],
        [
            20240809,
            8471.36,
            8471.89,
            8471.89,
            8465.56,
            8469.15,
            16575683,
            1657569280.0,
            1025
        ],
        [
            20240809,
            8469.15,
            8469.83,
            8473.9,
            8469.49,
            8473.9,
            12206073,
            1220608000.0,
            1026
        ],
        [
            20240809,
            8473.9,
            8473.38,
            8476.47,
            8473.38,
            8476.1,
            9233848,
            923385856.0,
            1027
        ],
        [
            20240809,
            8476.1,
            8475.92,
            8478.93,
            8475.92,
            8477.95,
            10465762,
            1046577152.0,
            1028
        ],
        [
            20240809,
            8477.95,
            8477.9,
            8478.13,
            8473.89,
            8474.96,
            9176996,
            917700608.0,
            1029
        ],
        [
            20240809,
            8474.96,
            8474.84,
            8476.74,
            8474.84,
            8476.02,
            8220824,
            822083584.0,
            1030
        ],
        [
            20240809,
            8476.02,
            8475.33,
            8475.33,
            8470.61,
            8470.77,
            10970390,
            1097039872.0,
            1031
        ],
        [
            20240809,
            8470.77,
            8470.7,
            8472.86,
            8469.45,
            8470.31,
            10264239,
            1026424832.0,
            1032
        ],
        [
            20240809,
            8470.31,
            8469.96,
            8470.56,
            8462.75,
            8464.55,
            17178616,
            1717862400.0,
            1033
        ],
        [
            20240809,
            8464.55,
            8464.77,
            8469.46,
            8464.77,
            8468.87,
            9993082,
            999309312.0,
            1034
        ],
        [
            20240809,
            8468.87,
            8468.59,
            8470.07,
            8464.81,
            8469.41,
            11467152,
            1146716160.0,
            1035
        ],
        [
            20240809,
            8469.41,
            8469.22,
            8470.75,
            8468.02,
            8468.66,
            8214602,
            821460992.0,
            1036
        ],
        [
            20240809,
            8468.66,
            8467.83,
            8471.38,
            8467.83,
            8469.51,
            8894374,
            889438208.0,
            1037
        ],
        [
            20240809,
            8469.51,
            8469.91,
            8470.84,
            8469.57,
            8469.87,
            8799180,
            879919104.0,
            1038
        ],
        [
            20240809,
            8469.87,
            8469.97,
            8470.57,
            8469.05,
            8470.57,
            8136942,
            813694976.0,
            1039
        ],
        [
            20240809,
            8470.57,
            8470.21,
            8470.66,
            8466.58,
            8467.13,
            7844488,
            784449536.0,
            1040
        ],
        [
            20240809,
            8467.13,
            8466.96,
            8470.22,
            8466.79,
            8468.87,
            8966625,
            896663552.0,
            1041
        ],
        [
            20240809,
            8468.87,
            8468.36,
            8469.71,
            8468.35,
            8469.71,
            7491573,
            749158400.0,
            1042
        ],
        [
            20240809,
            8469.71,
            8469.11,
            8475.09,
            8469.11,
            8475.0,
            11181251,
            1118126080.0,
            1043
        ],
        [
            20240809,
            8475.0,
            8474.58,
            8477.18,
            8474.58,
            8477.13,
            8098929,
            809893888.0,
            1044
        ],
        [
            20240809,
            8477.13,
            8477.53,
            8478.96,
            8476.75,
            8478.96,
            7757979,
            775798784.0,
            1045
        ],
        [
            20240809,
            8478.96,
            8479.11,
            8489.56,
            8479.11,
            8489.56,
            16524402,
            1652441088.0,
            1046
        ],
        [
            20240809,
            8489.56,
            8491.68,
            8494.56,
            8481.21,
            8482.47,
            17243004,
            1724301312.0,
            1047
        ],
        [
            20240809,
            8482.47,
            8482.79,
            8490.18,
            8482.79,
            8489.5,
            9525483,
            952549376.0,
            1048
        ],
        [
            20240809,
            8489.5,
            8488.94,
            8488.94,
            8486.45,
            8487.04,
            9262193,
            926220288.0,
            1049
        ],
        [
            20240809,
            8487.04,
            8486.63,
            8486.63,
            8481.9,
            8483.3,
            9068042,
            906805248.0,
            1050
        ],
        [
            20240809,
            8483.3,
            8483.67,
            8483.67,
            8480.63,
            8481.57,
            7275633,
            727564288.0,
            1051
        ],
        [
            20240809,
            8481.57,
            8481.17,
            8481.98,
            8478.9,
            8479.71,
            6288825,
            628883456.0,
            1052
        ],
        [
            20240809,
            8479.71,
            8479.46,
            8482.17,
            8479.46,
            8482.17,
            6772975,
            677298176.0,
            1053
        ],
        [
            20240809,
            8482.17,
            8481.57,
            8482.67,
            8481.08,
            8481.34,
            6150543,
            615055360.0,
            1054
        ],
        [
            20240809,
            8481.34,
            8481.7,
            8483.75,
            8481.7,
            8483.46,
            6418749,
            641875968.0,
            1055
        ],
        [
            20240809,
            8483.46,
            8482.77,
            8482.77,
            8478.82,
            8480.42,
            7867095,
            786710528.0,
            1056
        ],
        [
            20240809,
            8480.42,
            8479.43,
            8480.76,
            8472.42,
            8472.83,
            10470842,
            1047085056.0,
            1057
        ],
        [
            20240809,
            8472.83,
            8473.74,
            8475.8,
            8473.74,
            8474.55,
            7270062,
            727007232.0,
            1058
        ],
        [
            20240809,
            8474.55,
            8474.68,
            8474.68,
            8467.15,
            8467.75,
            9992264,
            999227392.0,
            1059
        ],
        [
            20240809,
            8467.75,
            8467.34,
            8470.05,
            8467.34,
            8469.72,
            7483219,
            748322816.0,
            1100
        ],
        [
            20240809,
            8469.72,
            8469.6,
            8474.39,
            8469.6,
            8472.48,
            8729875,
            872988672.0,
            1101
        ],
        [
            20240809,
            8472.48,
            8472.54,
            8477.28,
            8472.54,
            8473.42,
            8170855,
            817086464.0,
            1102
        ],
        [
            20240809,
            8473.42,
            8472.43,
            8474.04,
            8472.17,
            8474.01,
            7081483,
            708149248.0,
            1103
        ],
        [
            20240809,
            8474.01,
            8473.67,
            8474.44,
            8472.29,
            8472.29,
            6144483,
            614449152.0,
            1104
        ],
        [
            20240809,
            8472.29,
            8471.66,
            8471.66,
            8469.9,
            8470.2,
            6760852,
            676085760.0,
            1105
        ],
        [
            20240809,
            8470.2,
            8469.76,
            8470.9,
            8467.22,
            8468.15,
            7031676,
            703168512.0,
            1106
        ],
        [
            20240809,
            8468.15,
            8468.78,
            8470.41,
            8467.85,
            8470.41,
            6473965,
            647397376.0,
            1107
        ],
        [
            20240809,
            8470.41,
            8469.84,
            8471.15,
            8469.61,
            8471.12,
            5674914,
            567492608.0,
            1108
        ],
        [
            20240809,
            8471.12,
            8470.9,
            8475.4,
            8470.9,
            8475.4,
            6768055,
            676806656.0,
            1109
        ],
        [
            20240809,
            8475.4,
            8474.89,
            8479.95,
            8474.89,
            8477.6,
            9360662,
            936067072.0,
            1110
        ],
        [
            20240809,
            8477.6,
            8477.65,
            8478.71,
            8477.54,
            8478.39,
            6411215,
            641122304.0,
            1111
        ],
        [
            20240809,
            8478.39,
            8479.27,
            8482.16,
            8479.27,
            8482.16,
            7627724,
            762773504.0,
            1112
        ],
        [
            20240809,
            8482.16,
            8482.87,
            8484.57,
            8482.87,
            8483.54,
            8877334,
            887734272.0,
            1113
        ],
        [
            20240809,
            8483.54,
            8483.39,
            8487.66,
            8483.13,
            8487.56,
            11116861,
            1111687168.0,
            1114
        ],
        [
            20240809,
            8487.56,
            8487.88,
            8487.88,
            8485.22,
            8485.7,
            9079349,
            907935744.0,
            1115
        ],
        [
            20240809,
            8485.7,
            8485.79,
            8486.33,
            8481.52,
            8481.52,
            8328795,
            832880640.0,
            1116
        ],
        [
            20240809,
            8481.52,
            8481.86,
            8482.38,
            8481.02,
            8481.92,
            7685235,
            768524288.0,
            1117
        ],
        [
            20240809,
            8481.92,
            8482.1,
            8484.45,
            8482.1,
            8484.04,
            7501897,
            750190592.0,
            1118
        ],
        [
            20240809,
            8484.04,
            8484.28,
            8485.81,
            8483.56,
            8485.75,
            6951393,
            695140352.0,
            1119
        ],
        [
            20240809,
            8485.75,
            8485.79,
            8486.18,
            8484.0,
            8484.21,
            7842520,
            784252928.0,
            1120
        ],
        [
            20240809,
            8484.21,
            8484.16,
            8484.49,
            8475.87,
            8475.87,
            10337803,
            1033781248.0,
            1121
        ],
        [
            20240809,
            8475.87,
            8474.66,
            8475.78,
            8473.53,
            8474.37,
            9361644,
            936165376.0,
            1122
        ],
        [
            20240809,
            8474.37,
            8473.98,
            8473.98,
            8470.56,
            8470.56,
            7659840,
            765984768.0,
            1123
        ],
        [
            20240809,
            8470.56,
            8470.77,
            8473.31,
            8470.53,
            8472.55,
            6733815,
            673382400.0,
            1124
        ],
        [
            20240809,
            8472.55,
            8472.95,
            8472.95,
            8468.59,
            8469.72,
            8019138,
            801914880.0,
            1125
        ],
        [
            20240809,
            8469.72,
            8469.37,
            8470.4,
            8469.28,
            8469.42,
            7085579,
            708558848.0,
            1126
        ],
        [
            20240809,
            8469.42,
            8469.66,
            8469.85,
            8459.46,
            8460.63,
            13914594,
            1391460352.0,
            1127
        ],
        [
            20240809,
            8460.63,
            8460.22,
            8461.47,
            8456.29,
            8456.65,
            11272019,
            1127202816.0,
            1128
        ],
        [
            20240809,
            8456.65,
            8456.44,
            8456.92,
            8450.36,
            8451.4,
            13047061,
            1304707072.0,
            1129
        ],
        [
            20240809,
            8451.4,
            8450.95,
            8452.12,
            8449.59,
            8451.09,
            9561855,
            956186624.0,
            1130
        ],
        [
            20240809,
            8451.09,
            8451.1,
            8451.1,
            8434.88,
            8441.15,
            35666156,
            3566616576.0,
            1301
        ],
        [
            20240809,
            8441.15,
            8440.98,
            8441.68,
            8437.32,
            8437.32,
            8597659,
            859766784.0,
            1302
        ],
        [
            20240809,
            8437.32,
            8437.79,
            8438.31,
            8431.48,
            8432.98,
            9765674,
            976568320.0,
            1303
        ],
        [
            20240809,
            8432.98,
            8433.13,
            8433.63,
            8430.35,
            8432.7,
            9883475,
            988348416.0,
            1304
        ],
        [
            20240809,
            8432.7,
            8432.48,
            8435.18,
            8431.73,
            8431.83,
            8473139,
            847314944.0,
            1305
        ],
        [
            20240809,
            8431.83,
            8431.46,
            8433.49,
            8428.33,
            8433.04,
            11181414,
            1118142464.0,
            1306
        ],
        [
            20240809,
            8433.04,
            8433.42,
            8433.45,
            8429.49,
            8430.81,
            8494113,
            849412096.0,
            1307
        ],
        [
            20240809,
            8430.81,
            8431.27,
            8432.3,
            8430.07,
            8431.58,
            8062556,
            806256640.0,
            1308
        ],
        [
            20240809,
            8431.58,
            8432.1,
            8432.1,
            8427.12,
            8427.12,
            8018649,
            801865728.0,
            1309
        ],
        [
            20240809,
            8427.12,
            8427.2,
            8434.83,
            8427.2,
            8433.05,
            8881921,
            888193024.0,
            1310
        ],
        [
            20240809,
            8433.05,
            8433.39,
            8435.5,
            8431.51,
            8434.92,
            6606347,
            660635648.0,
            1311
        ],
        [
            20240809,
            8434.92,
            8435.08,
            8437.51,
            8435.0,
            8435.0,
            5421946,
            542195712.0,
            1312
        ],
        [
            20240809,
            8435.0,
            8435.64,
            8437.27,
            8433.63,
            8437.27,
            5815330,
            581533696.0,
            1313
        ],
        [
            20240809,
            8437.27,
            8437.7,
            8441.74,
            8435.23,
            8435.23,
            8421040,
            842104832.0,
            1314
        ],
        [
            20240809,
            8435.23,
            8434.54,
            8438.5,
            8434.54,
            8437.8,
            6288170,
            628817920.0,
            1315
        ],
        [
            20240809,
            8437.8,
            8436.57,
            8438.4,
            8435.14,
            8437.24,
            6319135,
            631914496.0,
            1316
        ],
        [
            20240809,
            8437.24,
            8437.3,
            8437.3,
            8431.56,
            8433.4,
            7383438,
            738344960.0,
            1317
        ],
        [
            20240809,
            8433.4,
            8433.5,
            8436.76,
            8433.5,
            8436.63,
            6162176,
            616218624.0,
            1318
        ],
        [
            20240809,
            8436.63,
            8436.03,
            8436.63,
            8433.69,
            8435.16,
            7348541,
            734855168.0,
            1319
        ],
        [
            20240809,
            8435.16,
            8435.26,
            8437.29,
            8434.98,
            8437.29,
            6476095,
            647610368.0,
            1320
        ],
        [
            20240809,
            8437.29,
            8437.68,
            8442.61,
            8437.68,
            8439.48,
            8056985,
            805699584.0,
            1321
        ],
        [
            20240809,
            8439.48,
            8440.03,
            8444.44,
            8440.03,
            8444.4,
            5824173,
            582418432.0,
            1322
        ],
        [
            20240809,
            8444.4,
            8444.54,
            8447.86,
            8444.54,
            8447.49,
            5806970,
            580698112.0,
            1323
        ],
        [
            20240809,
            8447.49,
            8447.83,
            8448.33,
            8441.71,
            8443.74,
            6815569,
            681558016.0,
            1324
        ],
        [
            20240809,
            8443.74,
            8443.87,
            8444.77,
            8443.28,
            8444.01,
            5134572,
            513458176.0,
            1325
        ],
        [
            20240809,
            8444.01,
            8443.68,
            8444.88,
            8441.28,
            8441.79,
            6030777,
            603078656.0,
            1326
        ],
        [
            20240809,
            8441.79,
            8441.8,
            8442.2,
            8438.51,
            8439.49,
            6627646,
            662765568.0,
            1327
        ],
        [
            20240809,
            8439.49,
            8439.61,
            8440.09,
            8437.99,
            8439.62,
            6242130,
            624214016.0,
            1328
        ],
        [
            20240809,
            8439.62,
            8439.85,
            8440.67,
            8438.93,
            8439.24,
            5459960,
            545996800.0,
            1329
        ],
        [
            20240809,
            8439.24,
            8439.45,
            8440.31,
            8437.05,
            8440.2,
            6767892,
            676790272.0,
            1330
        ],
        [
            20240809,
            8440.2,
            8440.3,
            8440.41,
            8436.49,
            8436.49,
            7193551,
            719355904.0,
            1331
        ],
        [
            20240809,
            8436.49,
            8436.13,
            8443.72,
            8435.42,
            8443.56,
            10992509,
            1099251712.0,
            1332
        ],
        [
            20240809,
            8443.56,
            8444.16,
            8444.35,
            8441.36,
            8441.4,
            5947382,
            594739200.0,
            1333
        ],
        [
            20240809,
            8441.4,
            8441.1,
            8442.22,
            8441.1,
            8441.86,
            5323644,
            532365312.0,
            1334
        ],
        [
            20240809,
            8441.86,
            8442.51,
            8445.95,
            8442.15,
            8445.89,
            6945003,
            694501376.0,
            1335
        ],
        [
            20240809,
            8445.89,
            8445.66,
            8452.63,
            8445.66,
            8452.63,
            8014553,
            801456128.0,
            1336
        ],
        [
            20240809,
            8452.63,
            8453.41,
            8453.41,
            8449.36,
            8450.79,
            6885531,
            688553984.0,
            1337
        ],
        [
            20240809,
            8450.79,
            8450.29,
            8450.92,
            8450.0,
            8450.24,
            5678848,
            567885824.0,
            1338
        ],
        [
            20240809,
            8450.24,
            8450.36,
            8451.74,
            8450.07,
            8451.53,
            5072315,
            507232256.0,
            1339
        ],
        [
            20240809,
            8451.53,
            8451.51,
            8451.51,
            8445.44,
            8446.78,
            7742086,
            774209536.0,
            1340
        ],
        [
            20240809,
            8446.78,
            8446.59,
            8447.27,
            8446.1,
            8446.56,
            5324134,
            532414464.0,
            1341
        ],
        [
            20240809,
            8446.56,
            8446.7,
            8447.44,
            8446.24,
            8447.44,
            4428091,
            442810368.0,
            1342
        ],
        [
            20240809,
            8447.44,
            8447.33,
            8451.35,
            8447.33,
            8447.88,
            6016361,
            601636864.0,
            1343
        ],
        [
            20240809,
            8447.88,
            8447.92,
            8447.92,
            8440.6,
            8440.6,
            9291683,
            929169408.0,
            1344
        ],
        [
            20240809,
            8440.6,
            8440.76,
            8441.32,
            8439.3,
            8439.3,
            5128509,
            512851968.0,
            1345
        ],
        [
            20240809,
            8439.3,
            8439.24,
            8439.53,
            8437.26,
            8437.88,
            6146774,
            614678528.0,
            1346
        ],
        [
            20240809,
            8437.88,
            8437.7,
            8439.19,
            8437.18,
            8438.89,
            5819749,
            581976064.0,
            1347
        ],
        [
            20240809,
            8438.89,
            8438.97,
            8440.42,
            8438.79,
            8439.3,
            5155381,
            515538944.0,
            1348
        ],
        [
            20240809,
            8439.3,
            8438.47,
            8440.76,
            8438.47,
            8439.92,
            5163082,
            516308992.0,
            1349
        ],
        [
            20240809,
            8439.92,
            8439.52,
            8440.59,
            8439.4,
            8439.4,
            4574404,
            457441280.0,
            1350
        ],
        [
            20240809,
            8439.4,
            8439.5,
            8439.59,
            8431.5,
            8431.63,
            12269149,
            1226915840.0,
            1351
        ],
        [
            20240809,
            8431.63,
            8432.26,
            8432.26,
            8426.89,
            8427.64,
            13971282,
            1397129216.0,
            1352
        ],
        [
            20240809,
            8427.64,
            8427.78,
            8428.23,
            8426.86,
            8426.86,
            8594546,
            859455488.0,
            1353
        ],
        [
            20240809,
            8426.86,
            8427.13,
            8428.04,
            8425.33,
            8425.87,
            9168639,
            916865024.0,
            1354
        ],
        [
            20240809,
            8425.87,
            8425.59,
            8426.61,
            8425.52,
            8425.87,
            7864474,
            786448384.0,
            1355
        ],
        [
            20240809,
            8425.87,
            8426.46,
            8427.68,
            8426.32,
            8427.68,
            6537697,
            653770752.0,
            1356
        ],
        [
            20240809,
            8427.68,
            8427.72,
            8428.85,
            8427.14,
            8428.7,
            5803368,
            580337664.0,
            1357
        ],
        [
            20240809,
            8428.7,
            8428.66,
            8430.2,
            8428.09,
            8428.09,
            6369108,
            636911616.0,
            1358
        ],
        [
            20240809,
            8428.09,
            8427.82,
            8428.02,
            8425.5,
            8426.91,
            6795582,
            679559168.0,
            1359
        ],
        [
            20240809,
            8426.91,
            8426.52,
            8428.67,
            8426.52,
            8428.29,
            6303078,
            630308864.0,
            1400
        ],
        [
            20240809,
            8428.29,
            8427.76,
            8427.76,
            8425.55,
            8426.29,
            6540812,
            654082048.0,
            1401
        ],
        [
            20240809,
            8426.29,
            8427.44,
            8427.54,
            8425.77,
            8425.81,
            6234759,
            623476736.0,
            1402
        ],
        [
            20240809,
            8425.81,
            8425.48,
            8425.48,
            8420.69,
            8423.69,
            12243589,
            1224359936.0,
            1403
        ],
        [
            20240809,
            8423.69,
            8424.73,
            8427.72,
            8424.73,
            8427.71,
            9347063,
            934707200.0,
            1404
        ],
        [
            20240809,
            8427.71,
            8428.08,
            8428.38,
            8426.63,
            8426.66,
            5577759,
            557776896.0,
            1405
        ],
        [
            20240809,
            8426.66,
            8426.52,
            8427.41,
            8425.61,
            8426.6,
            5372793,
            537280512.0,
            1406
        ],
        [
            20240809,
            8426.6,
            8426.13,
            8426.86,
            8425.75,
            8425.91,
            6171188,
            617119744.0,
            1407
        ],
        [
            20240809,
            8425.91,
            8426.21,
            8429.55,
            8425.62,
            8428.41,
            8995132,
            899514368.0,
            1408
        ],
        [
            20240809,
            8428.41,
            8428.04,
            8428.04,
            8425.67,
            8425.75,
            6668771,
            666877952.0,
            1409
        ],
        [
            20240809,
            8425.75,
            8426.21,
            8426.54,
            8421.17,
            8421.17,
            9209112,
            920911872.0,
            1410
        ],
        [
            20240809,
            8421.17,
            8421.59,
            8422.88,
            8420.36,
            8420.96,
            7634768,
            763478016.0,
            1411
        ],
        [
            20240809,
            8420.96,
            8420.81,
            8421.14,
            8418.77,
            8418.77,
            7390811,
            739082240.0,
            1412
        ],
        [
            20240809,
            8418.77,
            8419.17,
            8419.17,
            8414.44,
            8414.85,
            11922135,
            1192214528.0,
            1413
        ],
        [
            20240809,
            8414.85,
            8414.65,
            8414.65,
            8411.89,
            8412.53,
            10242449,
            1024245760.0,
            1414
        ],
        [
            20240809,
            8412.53,
            8412.35,
            8412.35,
            8408.72,
            8408.82,
            11327395,
            1132740608.0,
            1415
        ],
        [
            20240809,
            8408.82,
            8408.7,
            8411.85,
            8408.05,
            8411.85,
            9989314,
            998932480.0,
            1416
        ],
        [
            20240809,
            8411.85,
            8411.22,
            8411.22,
            8407.25,
            8408.08,
            7874140,
            787415040.0,
            1417
        ],
        [
            20240809,
            8408.08,
            8408.5,
            8411.54,
            8408.41,
            8411.5,
            8470682,
            847069184.0,
            1418
        ],
        [
            20240809,
            8411.5,
            8410.95,
            8411.09,
            8409.01,
            8409.69,
            6997923,
            699793408.0,
            1419
        ],
        [
            20240809,
            8409.69,
            8410.3,
            8410.3,
            8408.87,
            8410.2,
            6696295,
            669630464.0,
            1420
        ],
        [
            20240809,
            8410.2,
            8410.25,
            8416.01,
            8409.62,
            8416.01,
            10086962,
            1008697344.0,
            1421
        ],
        [
            20240809,
            8416.01,
            8416.22,
            8416.22,
            8413.06,
            8413.51,
            7522869,
            752287744.0,
            1422
        ],
        [
            20240809,
            8413.51,
            8414.21,
            8414.96,
            8413.21,
            8414.43,
            6000138,
            600014848.0,
            1423
        ],
        [
            20240809,
            8414.43,
            8414.64,
            8414.79,
            8413.92,
            8414.22,
            6149725,
            614973440.0,
            1424
        ],
        [
            20240809,
            8414.22,
            8414.03,
            8414.03,
            8412.26,
            8412.51,
            6636167,
            663617536.0,
            1425
        ],
        [
            20240809,
            8412.51,
            8412.9,
            8412.9,
            8411.18,
            8411.71,
            6359112,
            635912192.0,
            1426
        ],
        [
            20240809,
            8411.71,
            8412.09,
            8412.09,
            8409.78,
            8410.41,
            7838098,
            783810560.0,
            1427
        ],
        [
            20240809,
            8410.41,
            8410.0,
            8411.23,
            8409.55,
            8409.55,
            6809017,
            680902656.0,
            1428
        ],
        [
            20240809,
            8409.55,
            8409.31,
            8410.18,
            8407.48,
            8408.4,
            7115233,
            711524352.0,
            1429
        ],
        [
            20240809,
            8408.4,
            8409.54,
            8411.64,
            8407.1,
            8411.64,
            7958847,
            795885568.0,
            1430
        ],
        [
            20240809,
            8411.64,
            8411.18,
            8424.06,
            8411.15,
            8424.06,
            13655234,
            1365524480.0,
            1431
        ],
        [
            20240809,
            8424.06,
            8424.01,
            8424.63,
            8413.7,
            8413.7,
            10769032,
            1076903936.0,
            1432
        ],
        [
            20240809,
            8413.7,
            8411.61,
            8414.84,
            8409.43,
            8411.31,
            8895846,
            889585664.0,
            1433
        ],
        [
            20240809,
            8411.31,
            8412.22,
            8412.73,
            8409.86,
            8410.81,
            6600778,
            660078592.0,
            1434
        ],
        [
            20240809,
            8410.81,
            8410.77,
            8412.98,
            8410.77,
            8412.82,
            6061251,
            606126080.0,
            1435
        ],
        [
            20240809,
            8412.82,
            8413.15,
            8416.2,
            8413.15,
            8414.92,
            7173560,
            717357056.0,
            1436
        ],
        [
            20240809,
            8414.92,
            8414.81,
            8416.25,
            8413.53,
            8415.3,
            7173890,
            717389824.0,
            1437
        ],
        [
            20240809,
            8415.3,
            8416.16,
            8419.05,
            8415.38,
            8418.09,
            7230906,
            723091456.0,
            1438
        ],
        [
            20240809,
            8418.09,
            8418.22,
            8423.43,
            8418.04,
            8421.99,
            8557026,
            855703552.0,
            1439
        ],
        [
            20240809,
            8421.99,
            8421.58,
            8421.58,
            8417.2,
            8417.62,
            8503614,
            850362368.0,
            1440
        ],
        [
            20240809,
            8417.62,
            8417.8,
            8420.78,
            8417.8,
            8419.29,
            8037325,
            803733504.0,
            1441
        ],
        [
            20240809,
            8419.29,
            8419.03,
            8419.03,
            8416.23,
            8416.43,
            8935823,
            893583360.0,
            1442
        ],
        [
            20240809,
            8416.43,
            8416.76,
            8418.78,
            8416.76,
            8417.41,
            9407028,
            940703744.0,
            1443
        ],
        [
            20240809,
            8417.41,
            8417.52,
            8418.75,
            8415.88,
            8417.26,
            9855950,
            985595904.0,
            1444
        ],
        [
            20240809,
            8417.26,
            8416.87,
            8416.87,
            8414.03,
            8414.29,
            10753464,
            1075347456.0,
            1445
        ],
        [
            20240809,
            8414.29,
            8413.89,
            8415.62,
            8411.98,
            8411.98,
            13544972,
            1354498048.0,
            1446
        ],
        [
            20240809,
            8411.98,
            8412.07,
            8412.43,
            8411.12,
            8411.65,
            12281436,
            1228144640.0,
            1447
        ],
        [
            20240809,
            8411.65,
            8411.28,
            8412.18,
            8406.57,
            8407.86,
            15453380,
            1545338880.0,
            1448
        ],
        [
            20240809,
            8407.86,
            8407.34,
            8407.34,
            8404.33,
            8404.72,
            16718223,
            1671823360.0,
            1449
        ],
        [
            20240809,
            8404.72,
            8404.54,
            8405.1,
            8403.37,
            8403.37,
            15022808,
            1502281728.0,
            1450
        ],
        [
            20240809,
            8403.37,
            8402.9,
            8402.9,
            8400.17,
            8400.17,
            18169520,
            1816952832.0,
            1451
        ],
        [
            20240809,
            8400.17,
            8400.48,
            8401.17,
            8399.32,
            8399.97,
            20225056,
            2022506496.0,
            1452
        ],
        [
            20240809,
            8399.97,
            8399.53,
            8399.83,
            8399.07,
            8399.28,
            17554134,
            1755414528.0,
            1453
        ],
        [
            20240809,
            8399.28,
            8398.62,
            8399.58,
            8397.34,
            8398.02,
            17792031,
            1779204096.0,
            1454
        ],
        [
            20240809,
            8398.02,
            8398.16,
            8398.99,
            8397.93,
            8398.37,
            20156244,
            2015625216.0,
            1455
        ],
        [
            20240809,
            8398.37,
            8398.12,
            8399.07,
            8397.31,
            8398.35,
            22398230,
            2239823872.0,
            1456
        ],
        [
            20240809,
            8398.35,
            8398.72,
            8399.0,
            8397.16,
            8398.44,
            26089873,
            2608988160.0,
            1457
        ],
        [
            20240809,
            8398.44,
            8399.27,
            8399.28,
            8399.27,
            8399.28,
            2085682,
            208568320.0,
            1458
        ],
        [
            20240809,
            8399.28,
            8399.28,
            8399.28,
            8399.28,
            8399.28,
            0,
            0.0,
            1459
        ],
        [
            20240809,
            8399.28,
            8399.28,
            8399.28,
            8393.7,
            8393.7,
            46232370,
            4623237120.0,
            1500
        ],
        [
            20240812,
            8393.7,
            8386.83,
            8399.88,
            8386.83,
            8388.53,
            139078360,
            13907836928.0,
            931
        ],
        [
            20240812,
            8388.53,
            8387.96,
            8389.05,
            8379.41,
            8379.84,
            63204507,
            6320451584.0,
            932
        ],
        [
            20240812,
            8379.84,
            8379.93,
            8406.7,
            8379.93,
            8406.7,
            56628765,
            5662877696.0,
            933
        ],
        [
            20240812,
            8406.7,
            8406.05,
            8413.56,
            8405.55,
            8409.95,
            45849447,
            4584945664.0,
            934
        ],
        [
            20240812,
            8409.95,
            8409.71,
            8409.71,
            8388.93,
            8388.93,
            47284707,
            4728471552.0,
            935
        ],
        [
            20240812,
            8388.93,
            8387.65,
            8389.84,
            8382.39,
            8386.73,
            48470050,
            4847005696.0,
            936
        ],
        [
            20240812,
            8386.73,
            8388.84,
            8397.13,
            8388.84,
            8391.57,
            40193302,
            4019331072.0,
            937
        ],
        [
            20240812,
            8391.57,
            8390.58,
            8391.47,
            8384.11,
            8384.44,
            38924769,
            3892477952.0,
            938
        ],
        [
            20240812,
            8384.44,
            8383.26,
            8393.2,
            8383.26,
            8384.99,
            39044498,
            3904450560.0,
            939
        ],
        [
            20240812,
            8384.99,
            8384.29,
            8384.29,
            8377.84,
            8381.77,
            31920038,
            3192004608.0,
            940
        ],
        [
            20240812,
            8381.77,
            8381.86,
            8390.86,
            8381.86,
            8388.99,
            31442361,
            3144237056.0,
            941
        ],
        [
            20240812,
            8388.99,
            8390.21,
            8390.94,
            8379.41,
            8379.73,
            30877687,
            3087769600.0,
            942
        ],
        [
            20240812,
            8379.73,
            8380.39,
            8380.39,
            8367.83,
            8369.1,
            34897541,
            3489755136.0,
            943
        ],
        [
            20240812,
            8369.1,
            8368.89,
            8369.88,
            8365.02,
            8369.26,
            34197415,
            3419742208.0,
            944
        ],
        [
            20240812,
            8369.26,
            8370.01,
            8372.64,
            8367.28,
            8369.56,
            27611371,
            2761138176.0,
            945
        ],
        [
            20240812,
            8369.56,
            8369.91,
            8371.6,
            8366.37,
            8369.91,
            28376996,
            2837700608.0,
            946
        ],
        [
            20240812,
            8369.91,
            8370.0,
            8377.15,
            8369.61,
            8377.15,
            25796027,
            2579603456.0,
            947
        ],
        [
            20240812,
            8377.15,
            8377.71,
            8382.69,
            8377.71,
            8378.9,
            22871805,
            2287181824.0,
            948
        ],
        [
            20240812,
            8378.9,
            8376.84,
            8382.42,
            8375.54,
            8380.38,
            20676680,
            2067668992.0,
            949
        ],
        [
            20240812,
            8380.38,
            8382.02,
            8383.93,
            8381.81,
            8382.56,
            18834218,
            1883422720.0,
            950
        ],
        [
            20240812,
            8382.56,
            8382.53,
            8392.36,
            8382.53,
            8391.64,
            22488425,
            2248843264.0,
            951
        ],
        [
            20240812,
            8391.64,
            8392.04,
            8405.67,
            8392.04,
            8405.67,
            22121096,
            2212110336.0,
            952
        ],
        [
            20240812,
            8405.67,
            8404.83,
            8405.89,
            8398.21,
            8398.21,
            20022711,
            2002272256.0,
            953
        ],
        [
            20240812,
            8398.21,
            8399.39,
            8399.39,
            8393.54,
            8393.54,
            19189833,
            1918984192.0,
            954
        ],
        [
            20240812,
            8393.54,
            8392.19,
            8404.59,
            8389.48,
            8404.59,
            20541678,
            2054168576.0,
            955
        ],
        [
            20240812,
            8404.59,
            8405.04,
            8410.63,
            8402.69,
            8410.19,
            19695278,
            1969528832.0,
            956
        ],
        [
            20240812,
            8410.19,
            8409.43,
            8417.46,
            8409.43,
            8411.37,
            19321151,
            1932115968.0,
            957
        ],
        [
            20240812,
            8411.37,
            8411.57,
            8412.4,
            8406.73,
            8406.99,
            15601736,
            1560174592.0,
            958
        ],
        [
            20240812,
            8406.99,
            8407.28,
            8413.17,
            8406.88,
            8409.72,
            15050415,
            1505042432.0,
            959
        ],
        [
            20240812,
            8409.72,
            8409.21,
            8418.48,
            8409.21,
            8418.48,
            15940640,
            1594064896.0,
            1000
        ],
        [
            20240812,
            8418.48,
            8419.16,
            8419.7,
            8412.23,
            8413.63,
            18087191,
            1808719872.0,
            1001
        ],
        [
            20240812,
            8413.63,
            8413.01,
            8415.54,
            8410.48,
            8415.54,
            17384889,
            1738489856.0,
            1002
        ],
        [
            20240812,
            8415.54,
            8415.34,
            8416.79,
            8413.42,
            8416.79,
            15239402,
            1523941376.0,
            1003
        ],
        [
            20240812,
            8416.79,
            8416.82,
            8418.77,
            8409.32,
            8409.32,
            17691514,
            1769152512.0,
            1004
        ],
        [
            20240812,
            8409.32,
            8408.63,
            8408.87,
            8403.0,
            8403.0,
            14027808,
            1402781696.0,
            1005
        ],
        [
            20240812,
            8403.0,
            8401.31,
            8401.39,
            8392.93,
            8392.93,
            17304853,
            1730486272.0,
            1006
        ],
        [
            20240812,
            8392.93,
            8391.39,
            8391.39,
            8382.06,
            8382.64,
            20886068,
            2088607744.0,
            1007
        ],
        [
            20240812,
            8382.64,
            8382.16,
            8386.63,
            8382.16,
            8384.99,
            14108333,
            1410834432.0,
            1008
        ],
        [
            20240812,
            8384.99,
            8385.11,
            8385.69,
            8383.23,
            8385.02,
            11888221,
            1188823040.0,
            1009
        ],
        [
            20240812,
            8385.02,
            8385.17,
            8386.01,
            8381.79,
            8382.25,
            12183053,
            1218306048.0,
            1010
        ],
        [
            20240812,
            8382.25,
            8381.68,
            8382.21,
            8379.07,
            8379.96,
            12861922,
            1286193152.0,
            1011
        ],
        [
            20240812,
            8379.96,
            8379.42,
            8386.56,
            8379.42,
            8383.83,
            14238178,
            1423818752.0,
            1012
        ],
        [
            20240812,
            8383.83,
            8383.54,
            8384.59,
            8381.51,
            8384.59,
            10707835,
            1070784512.0,
            1013
        ],
        [
            20240812,
            8384.59,
            8384.84,
            8385.38,
            8383.49,
            8384.19,
            11722743,
            1172275200.0,
            1014
        ],
        [
            20240812,
            8384.19,
            8383.07,
            8384.78,
            8382.16,
            8384.11,
            10501316,
            1050132480.0,
            1015
        ],
        [
            20240812,
            8384.11,
            8384.2,
            8389.7,
            8384.2,
            8387.99,
            11538012,
            1153802240.0,
            1016
        ],
        [
            20240812,
            8387.99,
            8388.15,
            8390.83,
            8388.15,
            8388.78,
            9696859,
            969687040.0,
            1017
        ],
        [
            20240812,
            8388.78,
            8389.01,
            8389.01,
            8387.41,
            8388.77,
            10220245,
            1022025728.0,
            1018
        ],
        [
            20240812,
            8388.77,
            8389.14,
            8396.7,
            8389.14,
            8396.7,
            10832683,
            1083269120.0,
            1019
        ],
        [
            20240812,
            8396.7,
            8397.27,
            8399.17,
            8395.69,
            8395.8,
            11972678,
            1197268992.0,
            1020
        ],
        [
            20240812,
            8395.8,
            8394.75,
            8394.75,
            8391.42,
            8392.76,
            10756986,
            1075699712.0,
            1021
        ],
        [
            20240812,
            8392.76,
            8392.94,
            8394.05,
            8392.59,
            8394.01,
            8660735,
            866074624.0,
            1022
        ],
        [
            20240812,
            8394.01,
            8393.91,
            8394.88,
            8391.71,
            8392.45,
            10020689,
            1002070016.0,
            1023
        ],
        [
            20240812,
            8392.45,
            8392.6,
            8393.06,
            8390.19,
            8390.19,
            9559399,
            955940864.0,
            1024
        ],
        [
            20240812,
            8390.19,
            8389.75,
            8390.31,
            8389.18,
            8389.88,
            9148488,
            914849792.0,
            1025
        ],
        [
            20240812,
            8389.88,
            8389.98,
            8396.99,
            8389.43,
            8396.98,
            10758298,
            1075830784.0,
            1026
        ],
        [
            20240812,
            8396.98,
            8397.46,
            8400.18,
            8395.65,
            8400.18,
            10624033,
            1062404096.0,
            1027
        ],
        [
            20240812,
            8400.18,
            8400.34,
            8408.15,
            8399.91,
            8408.15,
            10639433,
            1063944192.0,
            1028
        ],
        [
            20240812,
            8408.15,
            8408.96,
            8409.7,
            8405.29,
            8407.77,
            11548499,
            1154850816.0,
            1029
        ],
        [
            20240812,
            8407.77,
            8409.34,
            8409.34,
            8404.98,
            8406.82,
            12131851,
            1213186048.0,
            1030
        ],
        [
            20240812,
            8406.82,
            8407.02,
            8407.78,
            8403.38,
            8403.38,
            10302739,
            1030275072.0,
            1031
        ],
        [
            20240812,
            8403.38,
            8403.39,
            8404.16,
            8401.4,
            8403.76,
            8870614,
            887062528.0,
            1032
        ],
        [
            20240812,
            8403.76,
            8403.8,
            8403.8,
            8401.47,
            8401.47,
            7873487,
            787349504.0,
            1033
        ],
        [
            20240812,
            8401.47,
            8400.97,
            8401.58,
            8400.75,
            8401.54,
            7307088,
            730710016.0,
            1034
        ],
        [
            20240812,
            8401.54,
            8401.45,
            8407.69,
            8401.45,
            8407.69,
            10522614,
            1052262400.0,
            1035
        ],
        [
            20240812,
            8407.69,
            8408.27,
            8415.07,
            8407.67,
            8414.56,
            11045263,
            1104527360.0,
            1036
        ],
        [
            20240812,
            8414.56,
            8415.05,
            8415.86,
            8411.96,
            8411.96,
            9253344,
            925335552.0,
            1037
        ],
        [
            20240812,
            8411.96,
            8411.79,
            8411.79,
            8406.21,
            8406.71,
            10005536,
            1000554496.0,
            1038
        ],
        [
            20240812,
            8406.71,
            8406.89,
            8407.44,
            8404.92,
            8405.04,
            8919111,
            891912192.0,
            1039
        ],
        [
            20240812,
            8405.04,
            8406.2,
            8413.34,
            8406.2,
            8413.34,
            9009224,
            900923392.0,
            1040
        ],
        [
            20240812,
            8413.34,
            8414.6,
            8419.37,
            8411.61,
            8411.61,
            12525558,
            1252556800.0,
            1041
        ],
        [
            20240812,
            8411.61,
            8411.53,
            8415.25,
            8411.53,
            8415.25,
            8547360,
            854736896.0,
            1042
        ],
        [
            20240812,
            8415.25,
            8414.61,
            8414.61,
            8410.91,
            8410.98,
            9330353,
            933036032.0,
            1043
        ],
        [
            20240812,
            8410.98,
            8410.41,
            8411.26,
            8409.52,
            8409.71,
            9602326,
            960233472.0,
            1044
        ],
        [
            20240812,
            8409.71,
            8409.68,
            8409.68,
            8407.19,
            8407.19,
            7025448,
            702545920.0,
            1045
        ],
        [
            20240812,
            8407.19,
            8406.61,
            8406.61,
            8404.81,
            8406.17,
            7352967,
            735297536.0,
            1046
        ],
        [
            20240812,
            8406.17,
            8405.81,
            8410.85,
            8405.65,
            8409.82,
            10454786,
            1045479424.0,
            1047
        ],
        [
            20240812,
            8409.82,
            8409.11,
            8409.11,
            8407.21,
            8407.47,
            6599302,
            659931136.0,
            1048
        ],
        [
            20240812,
            8407.47,
            8407.65,
            8413.76,
            8407.65,
            8413.64,
            8410390,
            841039872.0,
            1049
        ],
        [
            20240812,
            8413.64,
            8413.33,
            8413.33,
            8408.58,
            8408.62,
            7428497,
            742850560.0,
            1050
        ],
        [
            20240812,
            8408.62,
            8409.05,
            8414.04,
            8408.96,
            8413.79,
            8414486,
            841449472.0,
            1051
        ],
        [
            20240812,
            8413.79,
            8413.37,
            8414.95,
            8413.37,
            8413.54,
            6276700,
            627671040.0,
            1052
        ],
        [
            20240812,
            8413.54,
            8413.42,
            8413.42,
            8407.07,
            8407.07,
            9098024,
            909803520.0,
            1053
        ],
        [
            20240812,
            8407.07,
            8407.14,
            8410.7,
            8406.6,
            8409.84,
            7125555,
            712556544.0,
            1054
        ],
        [
            20240812,
            8409.84,
            8409.51,
            8411.75,
            8409.16,
            8411.14,
            7396549,
            739655680.0,
            1055
        ],
        [
            20240812,
            8411.14,
            8411.7,
            8417.0,
            8411.7,
            8414.41,
            8233440,
            823345152.0,
            1056
        ],
        [
            20240812,
            8414.41,
            8414.58,
            8414.78,
            8409.85,
            8409.85,
            6819173,
            681918464.0,
            1057
        ],
        [
            20240812,
            8409.85,
            8409.92,
            8409.92,
            8408.08,
            8408.14,
            6238853,
            623886336.0,
            1058
        ],
        [
            20240812,
            8408.14,
            8407.63,
            8407.63,
            8400.32,
            8400.32,
            9778454,
            977846272.0,
            1059
        ],
        [
            20240812,
            8400.32,
            8400.51,
            8400.51,
            8397.07,
            8397.17,
            6159392,
            615940096.0,
            1100
        ],
        [
            20240812,
            8397.17,
            8396.47,
            8397.31,
            8396.2,
            8397.31,
            6198549,
            619855872.0,
            1101
        ],
        [
            20240812,
            8397.31,
            8396.97,
            8397.5,
            8395.8,
            8396.33,
            5372961,
            537296896.0,
            1102
        ],
        [
            20240812,
            8396.33,
            8395.92,
            8395.92,
            8391.99,
            8392.94,
            8488870,
            848887808.0,
            1103
        ],
        [
            20240812,
            8392.94,
            8393.4,
            8394.05,
            8392.82,
            8393.64,
            6194124,
            619413504.0,
            1104
        ],
        [
            20240812,
            8393.64,
            8394.06,
            8394.06,
            8391.65,
            8391.81,
            6105490,
            610549760.0,
            1105
        ],
        [
            20240812,
            8391.81,
            8391.65,
            8392.47,
            8389.02,
            8389.91,
            6287842,
            628785152.0,
            1106
        ],
        [
            20240812,
            8389.91,
            8389.27,
            8391.09,
            8388.74,
            8391.09,
            6263428,
            626343936.0,
            1107
        ],
        [
            20240812,
            8391.09,
            8390.59,
            8390.63,
            8387.83,
            8388.23,
            5994075,
            599408640.0,
            1108
        ],
        [
            20240812,
            8388.23,
            8388.56,
            8391.9,
            8388.06,
            8391.9,
            5872997,
            587300864.0,
            1109
        ],
        [
            20240812,
            8391.9,
            8392.43,
            8394.01,
            8392.43,
            8393.12,
            6468231,
            646823936.0,
            1110
        ],
        [
            20240812,
            8393.12,
            8393.15,
            8393.15,
            8390.01,
            8390.82,
            4966636,
            496664576.0,
            1111
        ],
        [
            20240812,
            8390.82,
            8390.65,
            8390.91,
            8389.79,
            8390.2,
            4892745,
            489275392.0,
            1112
        ],
        [
            20240812,
            8390.2,
            8390.19,
            8390.19,
            8386.62,
            8386.62,
            5963603,
            596361216.0,
            1113
        ],
        [
            20240812,
            8386.62,
            8387.16,
            8387.42,
            8386.42,
            8387.26,
            5003500,
            500350976.0,
            1114
        ],
        [
            20240812,
            8387.26,
            8387.74,
            8387.74,
            8386.01,
            8386.01,
            5472737,
            547274752.0,
            1115
        ],
        [
            20240812,
            8386.01,
            8386.28,
            8388.07,
            8385.83,
            8387.55,
            5207316,
            520732672.0,
            1116
        ],
        [
            20240812,
            8387.55,
            8387.42,
            8388.24,
            8387.07,
            8387.87,
            5313485,
            531349504.0,
            1117
        ],
        [
            20240812,
            8387.87,
            8388.07,
            8388.07,
            8385.36,
            8386.48,
            6065839,
            606584832.0,
            1118
        ],
        [
            20240812,
            8386.48,
            8386.06,
            8386.67,
            8385.96,
            8386.2,
            5101475,
            510148608.0,
            1119
        ],
        [
            20240812,
            8386.2,
            8385.18,
            8385.19,
            8383.74,
            8383.97,
            5890202,
            589021184.0,
            1120
        ],
        [
            20240812,
            8383.97,
            8383.11,
            8383.11,
            8381.09,
            8382.36,
            6275391,
            627539968.0,
            1121
        ],
        [
            20240812,
            8382.36,
            8382.49,
            8382.49,
            8379.84,
            8380.88,
            6166602,
            616660992.0,
            1122
        ],
        [
            20240812,
            8380.88,
            8380.95,
            8382.29,
            8380.18,
            8380.9,
            6367631,
            636764160.0,
            1123
        ],
        [
            20240812,
            8380.9,
            8380.66,
            8383.02,
            8380.57,
            8382.76,
            5459959,
            545996800.0,
            1124
        ],
        [
            20240812,
            8382.76,
            8382.71,
            8382.71,
            8381.14,
            8381.96,
            4737752,
            473776128.0,
            1125
        ],
        [
            20240812,
            8381.96,
            8382.11,
            8389.07,
            8382.11,
            8389.07,
            6278994,
            627900416.0,
            1126
        ],
        [
            20240812,
            8389.07,
            8389.24,
            8389.24,
            8385.39,
            8385.63,
            6647471,
            664748032.0,
            1127
        ],
        [
            20240812,
            8385.63,
            8385.72,
            8385.72,
            8382.74,
            8384.06,
            4994651,
            499466240.0,
            1128
        ],
        [
            20240812,
            8384.06,
            8383.73,
            8383.73,
            8382.23,
            8383.33,
            4377468,
            437747712.0,
            1129
        ],
        [
            20240812,
            8383.33,
            8382.89,
            8383.72,
            8381.25,
            8383.63,
            5448488,
            544849920.0,
            1130
        ],
        [
            20240812,
            8383.63,
            8383.83,
            8383.83,
            8377.99,
            8383.63,
            17785970,
            1778597888.0,
            1301
        ],
        [
            20240812,
            8383.63,
            8383.83,
            8391.65,
            8383.83,
            8386.85,
            10504595,
            1050460160.0,
            1302
        ],
        [
            20240812,
            8386.85,
            8387.0,
            8387.31,
            8385.17,
            8385.63,
            5520086,
            552009728.0,
            1303
        ],
        [
            20240812,
            8385.63,
            8386.14,
            8393.7,
            8385.95,
            8393.7,
            6050601,
            605061120.0,
            1304
        ],
        [
            20240812,
            8393.7,
            8393.49,
            8409.98,
            8393.49,
            8409.98,
            12075819,
            1207582720.0,
            1305
        ],
        [
            20240812,
            8409.98,
            8409.27,
            8409.27,
            8396.04,
            8396.04,
            9530726,
            953073664.0,
            1306
        ],
        [
            20240812,
            8396.04,
            8395.61,
            8395.76,
            8392.33,
            8394.94,
            6119907,
            611991552.0,
            1307
        ],
        [
            20240812,
            8394.94,
            8393.97,
            8395.41,
            8393.27,
            8394.72,
            4237057,
            423706624.0,
            1308
        ],
        [
            20240812,
            8394.72,
            8394.95,
            8407.36,
            8394.74,
            8405.72,
            6358127,
            635813888.0,
            1309
        ],
        [
            20240812,
            8405.72,
            8406.51,
            8409.5,
            8406.1,
            8408.4,
            5295791,
            529580032.0,
            1310
        ],
        [
            20240812,
            8408.4,
            8407.83,
            8408.67,
            8406.7,
            8407.51,
            4744634,
            474464256.0,
            1311
        ],
        [
            20240812,
            8407.51,
            8407.35,
            8413.84,
            8407.35,
            8412.91,
            6808853,
            680886272.0,
            1312
        ],
        [
            20240812,
            8412.91,
            8413.16,
            8413.17,
            8408.55,
            8408.55,
            6193634,
            619364352.0,
            1313
        ],
        [
            20240812,
            8408.55,
            8408.27,
            8408.27,
            8405.41,
            8405.41,
            5655092,
            565510144.0,
            1314
        ],
        [
            20240812,
            8405.41,
            8405.77,
            8406.05,
            8401.99,
            8403.54,
            6481829,
            648183808.0,
            1315
        ],
        [
            20240812,
            8403.54,
            8404.05,
            8406.55,
            8403.68,
            8405.51,
            5826959,
            582696960.0,
            1316
        ],
        [
            20240812,
            8405.51,
            8404.42,
            8405.2,
            8403.11,
            8403.45,
            5127037,
            512704512.0,
            1317
        ],
        [
            20240812,
            8403.45,
            8403.2,
            8405.79,
            8400.72,
            8401.2,
            7906581,
            790659072.0,
            1318
        ],
        [
            20240812,
            8401.2,
            8401.14,
            8402.53,
            8400.65,
            8400.71,
            5631007,
            563101696.0,
            1319
        ],
        [
            20240812,
            8400.71,
            8400.08,
            8400.9,
            8399.33,
            8400.8,
            5946729,
            594673664.0,
            1320
        ],
        [
            20240812,
            8400.8,
            8400.9,
            8409.5,
            8400.9,
            8408.5,
            8276041,
            827604992.0,
            1321
        ],
        [
            20240812,
            8408.5,
            8408.58,
            8408.58,
            8403.4,
            8403.44,
            6324051,
            632406016.0,
            1322
        ],
        [
            20240812,
            8403.44,
            8403.18,
            8403.42,
            8398.11,
            8398.41,
            6323067,
            632307712.0,
            1323
        ],
        [
            20240812,
            8398.41,
            8398.34,
            8398.82,
            8397.41,
            8398.0,
            5108194,
            510820352.0,
            1324
        ],
        [
            20240812,
            8398.0,
            8398.16,
            8398.31,
            8397.42,
            8397.65,
            5362965,
            536297472.0,
            1325
        ],
        [
            20240812,
            8397.65,
            8398.03,
            8398.29,
            8395.28,
            8396.0,
            6267359,
            626737152.0,
            1326
        ],
        [
            20240812,
            8396.0,
            8396.56,
            8396.61,
            8395.56,
            8396.61,
            5353297,
            535330816.0,
            1327
        ],
        [
            20240812,
            8396.61,
            8395.96,
            8396.31,
            8392.13,
            8392.29,
            5902325,
            590233600.0,
            1328
        ],
        [
            20240812,
            8392.29,
            8392.28,
            8393.19,
            8391.91,
            8391.91,
            6183804,
            618381312.0,
            1329
        ],
        [
            20240812,
            8391.91,
            8392.09,
            8392.45,
            8390.77,
            8391.39,
            6260644,
            626065408.0,
            1330
        ],
        [
            20240812,
            8391.39,
            8391.54,
            8392.64,
            8390.66,
            8390.83,
            6058137,
            605814784.0,
            1331
        ],
        [
            20240812,
            8390.83,
            8391.07,
            8391.65,
            8390.1,
            8390.34,
            6567191,
            656719872.0,
            1332
        ],
        [
            20240812,
            8390.34,
            8390.08,
            8390.08,
            8386.74,
            8387.1,
            9818596,
            981860352.0,
            1333
        ],
        [
            20240812,
            8387.1,
            8387.03,
            8388.31,
            8386.79,
            8388.31,
            6904209,
            690421760.0,
            1334
        ],
        [
            20240812,
            8388.31,
            8388.11,
            8388.64,
            8386.9,
            8387.05,
            5723740,
            572375040.0,
            1335
        ],
        [
            20240812,
            8387.05,
            8386.81,
            8386.81,
            8385.02,
            8385.02,
            6390570,
            639057920.0,
            1336
        ],
        [
            20240812,
            8385.02,
            8384.9,
            8385.16,
            8383.76,
            8384.28,
            5879062,
            587907072.0,
            1337
        ],
        [
            20240812,
            8384.28,
            8383.58,
            8384.22,
            8382.97,
            8383.67,
            6107451,
            610746368.0,
            1338
        ],
        [
            20240812,
            8383.67,
            8383.92,
            8383.92,
            8382.39,
            8383.31,
            5742583,
            574259200.0,
            1339
        ],
        [
            20240812,
            8383.31,
            8382.71,
            8383.47,
            8381.15,
            8382.58,
            5975563,
            597557248.0,
            1340
        ],
        [
            20240812,
            8382.58,
            8382.38,
            8382.74,
            8379.66,
            8379.66,
            6730045,
            673005568.0,
            1341
        ],
        [
            20240812,
            8379.66,
            8380.14,
            8381.48,
            8380.14,
            8381.25,
            6554739,
            655474688.0,
            1342
        ],
        [
            20240812,
            8381.25,
            8381.2,
            8381.58,
            8380.48,
            8380.92,
            5372634,
            537264128.0,
            1343
        ],
        [
            20240812,
            8380.92,
            8381.5,
            8381.5,
            8378.16,
            8378.42,
            5651324,
            565133312.0,
            1344
        ],
        [
            20240812,
            8378.42,
            8379.31,
            8379.67,
            8378.78,
            8378.92,
            6610605,
            661061632.0,
            1345
        ],
        [
            20240812,
            8378.92,
            8378.92,
            8379.71,
            8377.94,
            8378.07,
            5885120,
            588513280.0,
            1346
        ],
        [
            20240812,
            8378.07,
            8378.67,
            8382.81,
            8378.09,
            8382.26,
            6740201,
            674021376.0,
            1347
        ],
        [
            20240812,
            8382.26,
            8382.46,
            8383.58,
            8381.83,
            8383.23,
            5362801,
            536281088.0,
            1348
        ],
        [
            20240812,
            8383.23,
            8384.42,
            8385.6,
            8383.54,
            8385.4,
            5412445,
            541245440.0,
            1349
        ],
        [
            20240812,
            8385.4,
            8385.81,
            8386.09,
            8383.62,
            8383.62,
            5270234,
            527024128.0,
            1350
        ],
        [
            20240812,
            8383.62,
            8383.89,
            8384.15,
            8381.7,
            8381.75,
            5253847,
            525385728.0,
            1351
        ],
        [
            20240812,
            8381.75,
            8381.38,
            8383.85,
            8381.28,
            8383.28,
            5125562,
            512557056.0,
            1352
        ],
        [
            20240812,
            8383.28,
            8382.91,
            8382.97,
            8381.11,
            8381.88,
            5116715,
            511672320.0,
            1353
        ],
        [
            20240812,
            8381.88,
            8381.52,
            8381.71,
            8378.06,
            8378.06,
            6307667,
            630767616.0,
            1354
        ],
        [
            20240812,
            8378.06,
            8378.31,
            8378.31,
            8374.64,
            8374.68,
            8907318,
            890732544.0,
            1355
        ],
        [
            20240812,
            8374.68,
            8374.27,
            8374.27,
            8372.08,
            8372.94,
            9735528,
            973553664.0,
            1356
        ],
        [
            20240812,
            8372.94,
            8373.27,
            8378.43,
            8371.08,
            8377.46,
            9766820,
            976683008.0,
            1357
        ],
        [
            20240812,
            8377.46,
            8376.65,
            8376.65,
            8375.26,
            8375.75,
            5779937,
            577994752.0,
            1358
        ],
        [
            20240812,
            8375.75,
            8375.64,
            8377.04,
            8375.46,
            8376.34,
            4841790,
            484179968.0,
            1359
        ],
        [
            20240812,
            8376.34,
            8375.51,
            8375.89,
            8374.87,
            8374.87,
            5245164,
            524517376.0,
            1400
        ],
        [
            20240812,
            8374.87,
            8375.48,
            8376.15,
            8374.44,
            8375.51,
            5697528,
            569753600.0,
            1401
        ],
        [
            20240812,
            8375.51,
            8376.08,
            8376.08,
            8369.02,
            8373.49,
            9676708,
            967671808.0,
            1402
        ],
        [
            20240812,
            8373.49,
            8375.14,
            8378.92,
            8373.84,
            8374.6,
            8144803,
            814481408.0,
            1403
        ],
        [
            20240812,
            8374.6,
            8374.69,
            8377.93,
            8374.69,
            8376.01,
            5388033,
            538804224.0,
            1404
        ],
        [
            20240812,
            8376.01,
            8376.22,
            8377.83,
            8375.33,
            8377.83,
            4943700,
            494370816.0,
            1405
        ],
        [
            20240812,
            8377.83,
            8377.1,
            8386.55,
            8376.44,
            8382.24,
            11720452,
            1172045824.0,
            1406
        ],
        [
            20240812,
            8382.24,
            8382.44,
            8382.44,
            8377.13,
            8378.51,
            6000302,
            600031232.0,
            1407
        ],
        [
            20240812,
            8378.51,
            8378.74,
            8379.59,
            8377.5,
            8379.36,
            4611758,
            461176832.0,
            1408
        ],
        [
            20240812,
            8379.36,
            8378.84,
            8378.98,
            8375.51,
            8375.7,
            6126461,
            612646912.0,
            1409
        ],
        [
            20240812,
            8375.7,
            8375.69,
            8376.03,
            8374.89,
            8375.3,
            4720222,
            472023040.0,
            1410
        ],
        [
            20240812,
            8375.3,
            8375.37,
            8376.25,
            8372.08,
            8372.79,
            5223864,
            522387456.0,
            1411
        ],
        [
            20240812,
            8372.79,
            8372.33,
            8374.78,
            8371.39,
            8373.09,
            6925509,
            692551680.0,
            1412
        ],
        [
            20240812,
            8373.09,
            8373.91,
            8380.17,
            8373.35,
            8377.78,
            7170285,
            717029376.0,
            1413
        ],
        [
            20240812,
            8377.78,
            8377.53,
            8378.91,
            8376.67,
            8378.91,
            5012347,
            501235712.0,
            1414
        ],
        [
            20240812,
            8378.91,
            8379.65,
            8380.8,
            8376.4,
            8376.46,
            5269740,
            526974976.0,
            1415
        ],
        [
            20240812,
            8376.46,
            8377.09,
            8379.39,
            8376.48,
            8378.65,
            4692533,
            469254144.0,
            1416
        ],
        [
            20240812,
            8378.65,
            8378.34,
            8378.34,
            8375.95,
            8375.95,
            5006120,
            500613120.0,
            1417
        ],
        [
            20240812,
            8375.95,
            8375.23,
            8376.92,
            8375.23,
            8375.42,
            5986213,
            598622208.0,
            1418
        ],
        [
            20240812,
            8375.42,
            8375.4,
            8376.06,
            8372.11,
            8373.47,
            6419895,
            641990656.0,
            1419
        ],
        [
            20240812,
            8373.47,
            8373.07,
            8373.07,
            8369.08,
            8369.08,
            9046252,
            904626176.0,
            1420
        ],
        [
            20240812,
            8369.08,
            8368.99,
            8368.99,
            8365.49,
            8365.49,
            12043377,
            1204338688.0,
            1421
        ],
        [
            20240812,
            8365.49,
            8365.01,
            8368.29,
            8364.61,
            8366.65,
            9676216,
            967622656.0,
            1422
        ],
        [
            20240812,
            8366.65,
            8366.66,
            8366.67,
            8365.22,
            8365.91,
            8022579,
            802258944.0,
            1423
        ],
        [
            20240812,
            8365.91,
            8366.18,
            8368.17,
            8363.3,
            8366.11,
            8362876,
            836288512.0,
            1424
        ],
        [
            20240812,
            8366.11,
            8365.81,
            8365.81,
            8364.64,
            8364.77,
            6902241,
            690225152.0,
            1425
        ],
        [
            20240812,
            8364.77,
            8364.96,
            8366.14,
            8363.87,
            8364.07,
            7640013,
            764002304.0,
            1426
        ],
        [
            20240812,
            8364.07,
            8364.42,
            8364.88,
            8362.68,
            8364.88,
            7759126,
            775913472.0,
            1427
        ],
        [
            20240812,
            8364.88,
            8365.32,
            8368.1,
            8364.5,
            8367.53,
            8091721,
            809172992.0,
            1428
        ],
        [
            20240812,
            8367.53,
            8367.42,
            8367.42,
            8364.79,
            8366.09,
            6366322,
            636633088.0,
            1429
        ],
        [
            20240812,
            8366.09,
            8365.63,
            8366.15,
            8363.86,
            8366.15,
            6684826,
            668483584.0,
            1430
        ],
        [
            20240812,
            8366.15,
            8366.57,
            8376.96,
            8366.57,
            8376.96,
            11430289,
            1143029760.0,
            1431
        ],
        [
            20240812,
            8376.96,
            8376.11,
            8376.45,
            8370.79,
            8371.89,
            8357798,
            835780608.0,
            1432
        ],
        [
            20240812,
            8371.89,
            8372.44,
            8372.44,
            8366.57,
            8367.01,
            6747743,
            674775040.0,
            1433
        ],
        [
            20240812,
            8367.01,
            8367.5,
            8367.5,
            8365.44,
            8365.44,
            6728078,
            672808960.0,
            1434
        ],
        [
            20240812,
            8365.44,
            8365.59,
            8365.85,
            8363.9,
            8365.46,
            6961882,
            696188928.0,
            1435
        ],
        [
            20240812,
            8365.46,
            8365.79,
            8366.03,
            8364.24,
            8364.86,
            7068048,
            706805760.0,
            1436
        ],
        [
            20240812,
            8364.86,
            8364.88,
            8364.88,
            8363.13,
            8364.34,
            7816636,
            781664256.0,
            1437
        ],
        [
            20240812,
            8364.34,
            8364.11,
            8364.11,
            8363.03,
            8363.7,
            8402035,
            840204288.0,
            1438
        ],
        [
            20240812,
            8363.7,
            8363.29,
            8366.32,
            8363.21,
            8364.4,
            9272843,
            927285248.0,
            1439
        ],
        [
            20240812,
            8364.4,
            8363.9,
            8364.38,
            8363.28,
            8363.28,
            8429558,
            842956800.0,
            1440
        ],
        [
            20240812,
            8363.28,
            8362.79,
            8362.92,
            8359.96,
            8359.96,
            12062055,
            1206206464.0,
            1441
        ],
        [
            20240812,
            8359.96,
            8359.9,
            8359.9,
            8357.39,
            8358.09,
            13933435,
            1393344512.0,
            1442
        ],
        [
            20240812,
            8358.09,
            8358.35,
            8358.35,
            8354.63,
            8354.63,
            13380969,
            1338097664.0,
            1443
        ],
        [
            20240812,
            8354.63,
            8354.66,
            8357.1,
            8354.42,
            8356.33,
            12996927,
            1299693568.0,
            1444
        ],
        [
            20240812,
            8356.33,
            8357.51,
            8359.1,
            8356.47,
            8358.16,
            11802532,
            1180254208.0,
            1445
        ],
        [
            20240812,
            8358.16,
            8358.38,
            8358.38,
            8356.94,
            8357.32,
            11119155,
            1111916544.0,
            1446
        ],
        [
            20240812,
            8357.32,
            8357.15,
            8358.46,
            8355.25,
            8358.46,
            11585771,
            1158578176.0,
            1447
        ],
        [
            20240812,
            8358.46,
            8357.96,
            8361.84,
            8357.96,
            8360.8,
            12248013,
            1224802304.0,
            1448
        ],
        [
            20240812,
            8360.8,
            8360.16,
            8363.44,
            8359.58,
            8362.23,
            11967845,
            1196785664.0,
            1449
        ],
        [
            20240812,
            8362.23,
            8362.59,
            8368.33,
            8362.07,
            8367.45,
            14253580,
            1425358848.0,
            1450
        ],
        [
            20240812,
            8367.45,
            8366.91,
            8367.02,
            8364.58,
            8365.96,
            12245393,
            1224540160.0,
            1451
        ],
        [
            20240812,
            8365.96,
            8364.87,
            8366.49,
            8363.83,
            8365.98,
            14097274,
            1409728512.0,
            1452
        ],
        [
            20240812,
            8365.98,
            8365.39,
            8367.99,
            8365.16,
            8367.07,
            12871426,
            1287143424.0,
            1453
        ],
        [
            20240812,
            8367.07,
            8368.01,
            8368.01,
            8366.31,
            8367.65,
            13794500,
            1379450880.0,
            1454
        ],
        [
            20240812,
            8367.65,
            8368.2,
            8369.97,
            8368.2,
            8369.08,
            16999047,
            1699905536.0,
            1455
        ],
        [
            20240812,
            8369.08,
            8369.35,
            8372.79,
            8369.35,
            8372.29,
            18921380,
            1892139008.0,
            1456
        ],
        [
            20240812,
            8372.29,
            8372.09,
            8375.01,
            8371.48,
            8375.01,
            21479741,
            2147975168.0,
            1457
        ],
        [
            20240812,
            8375.01,
            8374.17,
            8374.18,
            8374.17,
            8374.18,
            1658224,
            165822464.0,
            1458
        ],
        [
            20240812,
            8374.18,
            8374.18,
            8374.18,
            8374.18,
            8374.18,
            0,
            0.0,
            1459
        ],
        [
            20240812,
            8374.18,
            8373.47,
            8373.47,
            8373.47,
            8373.47,
            35679108,
            3567910912.0,
            1500
        ],
        [
            20240813,
            8373.47,
            8372.71,
            8388.21,
            8372.71,
            8384.71,
            110571558,
            11057157120.0,
            931
        ],
        [
            20240813,
            8384.71,
            8385.02,
            8385.02,
            8379.38,
            8382.82,
            51606694,
            5160670208.0,
            932
        ],
        [
            20240813,
            8382.82,
            8381.95,
            8383.68,
            8375.29,
            8376.51,
            49979260,
            4997926912.0,
            933
        ],
        [
            20240813,
            8376.51,
            8376.96,
            8383.64,
            8376.96,
            8382.17,
            41984747,
            4198475776.0,
            934
        ],
        [
            20240813,
            8382.17,
            8382.0,
            8382.0,
            8370.79,
            8371.35,
            39265372,
            3926538240.0,
            935
        ],
        [
            20240813,
            8371.35,
            8372.43,
            8373.91,
            8369.32,
            8370.96,
            38099119,
            3809912832.0,
            936
        ],
        [
            20240813,
            8370.96,
            8370.56,
            8372.88,
            8368.49,
            8372.82,
            36785182,
            3678519296.0,
            937
        ],
        [
            20240813,
            8372.82,
            8373.51,
            8373.51,
            8367.13,
            8367.13,
            33498348,
            3349835776.0,
            938
        ],
        [
            20240813,
            8367.13,
            8366.18,
            8366.78,
            8364.63,
            8364.66,
            33284496,
            3328450560.0,
            939
        ],
        [
            20240813,
            8364.66,
            8365.56,
            8368.27,
            8362.58,
            8367.4,
            30395057,
            3039506432.0,
            940
        ],
        [
            20240813,
            8367.4,
            8368.16,
            8373.82,
            8368.16,
            8373.82,
            29770130,
            2977013760.0,
            941
        ],
        [
            20240813,
            8373.82,
            8375.74,
            8377.38,
            8371.06,
            8371.06,
            30758984,
            3075899392.0,
            942
        ],
        [
            20240813,
            8371.06,
            8368.39,
            8370.05,
            8364.21,
            8364.21,
            28424673,
            2842468352.0,
            943
        ],
        [
            20240813,
            8364.21,
            8361.88,
            8367.48,
            8360.28,
            8367.39,
            25395478,
            2539548672.0,
            944
        ],
        [
            20240813,
            8367.39,
            8369.68,
            8383.8,
            8369.68,
            8383.8,
            26342064,
            2634207232.0,
            945
        ],
        [
            20240813,
            8383.8,
            8383.97,
            8391.13,
            8382.96,
            8390.24,
            30740347,
            3074035712.0,
            946
        ],
        [
            20240813,
            8390.24,
            8389.04,
            8389.37,
            8382.33,
            8382.79,
            23274036,
            2327404544.0,
            947
        ],
        [
            20240813,
            8382.79,
            8383.23,
            8394.51,
            8383.23,
            8391.9,
            21893682,
            2189369344.0,
            948
        ],
        [
            20240813,
            8391.9,
            8391.9,
            8392.64,
            8385.17,
            8386.29,
            19497401,
            1949741056.0,
            949
        ],
        [
            20240813,
            8386.29,
            8385.27,
            8385.27,
            8373.61,
            8375.59,
            19568710,
            1956872192.0,
            950
        ],
        [
            20240813,
            8375.59,
            8374.18,
            8374.18,
            8364.21,
            8364.84,
            19948003,
            1994801152.0,
            951
        ],
        [
            20240813,
            8364.84,
            8365.39,
            8366.3,
            8360.92,
            8361.58,
            18680780,
            1868079104.0,
            952
        ],
        [
            20240813,
            8361.58,
            8361.01,
            8361.01,
            8357.27,
            8360.53,
            16478362,
            1647837184.0,
            953
        ],
        [
            20240813,
            8360.53,
            8360.26,
            8362.54,
            8359.52,
            8360.09,
            14882070,
            1488207872.0,
            954
        ],
        [
            20240813,
            8360.09,
            8360.24,
            8360.67,
            8358.44,
            8360.58,
            14786142,
            1478615040.0,
            955
        ],
        [
            20240813,
            8360.58,
            8359.86,
            8360.61,
            8356.63,
            8358.85,
            18019115,
            1801912320.0,
            956
        ],
        [
            20240813,
            8358.85,
            8358.2,
            8358.74,
            8356.14,
            8356.78,
            15150356,
            1515036672.0,
            957
        ],
        [
            20240813,
            8356.78,
            8356.8,
            8361.0,
            8355.8,
            8359.61,
            16113902,
            1611390976.0,
            958
        ],
        [
            20240813,
            8359.61,
            8359.68,
            8362.98,
            8359.68,
            8360.56,
            14733632,
            1473363968.0,
            959
        ],
        [
            20240813,
            8360.56,
            8359.98,
            8361.44,
            8359.98,
            8360.21,
            12850045,
            1285005312.0,
            1000
        ],
        [
            20240813,
            8360.21,
            8359.51,
            8359.51,
            8349.15,
            8349.15,
            15474270,
            1547427840.0,
            1001
        ],
        [
            20240813,
            8349.15,
            8349.56,
            8351.9,
            8348.23,
            8348.36,
            15827346,
            1582735360.0,
            1002
        ],
        [
            20240813,
            8348.36,
            8348.89,
            8349.64,
            8345.0,
            8347.31,
            16436666,
            1643667456.0,
            1003
        ],
        [
            20240813,
            8347.31,
            8346.73,
            8355.61,
            8345.59,
            8352.85,
            20972820,
            2097283072.0,
            1004
        ],
        [
            20240813,
            8352.85,
            8352.25,
            8353.1,
            8350.87,
            8352.57,
            13178789,
            1317879808.0,
            1005
        ],
        [
            20240813,
            8352.57,
            8351.92,
            8352.58,
            8350.17,
            8350.54,
            13291676,
            1329168384.0,
            1006
        ],
        [
            20240813,
            8350.54,
            8350.35,
            8353.9,
            8350.35,
            8353.41,
            14364746,
            1436475392.0,
            1007
        ],
        [
            20240813,
            8353.41,
            8352.45,
            8360.68,
            8352.33,
            8360.68,
            15065569,
            1506557952.0,
            1008
        ],
        [
            20240813,
            8360.68,
            8362.41,
            8375.68,
            8362.41,
            8375.68,
            24048671,
            2404868096.0,
            1009
        ],
        [
            20240813,
            8375.68,
            8375.82,
            8392.83,
            8375.82,
            8392.83,
            22803080,
            2280308736.0,
            1010
        ],
        [
            20240813,
            8392.83,
            8392.65,
            8393.3,
            8382.51,
            8382.51,
            19348675,
            1934868480.0,
            1011
        ],
        [
            20240813,
            8382.51,
            8381.45,
            8381.45,
            8370.73,
            8372.98,
            15612796,
            1561280512.0,
            1012
        ],
        [
            20240813,
            8372.98,
            8372.99,
            8374.76,
            8368.06,
            8370.35,
            12203120,
            1220313088.0,
            1013
        ],
        [
            20240813,
            8370.35,
            8370.49,
            8370.68,
            8362.06,
            8362.06,
            11979398,
            1197940736.0,
            1014
        ],
        [
            20240813,
            8362.06,
            8360.49,
            8360.49,
            8355.4,
            8356.99,
            13903781,
            1390379008.0,
            1015
        ],
        [
            20240813,
            8356.99,
            8356.87,
            8358.41,
            8355.1,
            8355.82,
            9850216,
            985022464.0,
            1016
        ],
        [
            20240813,
            8355.82,
            8355.27,
            8358.62,
            8355.27,
            8357.21,
            9910181,
            991019008.0,
            1017
        ],
        [
            20240813,
            8357.21,
            8356.73,
            8356.73,
            8352.58,
            8353.26,
            10082458,
            1008246784.0,
            1018
        ],
        [
            20240813,
            8353.26,
            8353.46,
            8358.71,
            8353.46,
            8357.85,
            10327893,
            1032790016.0,
            1019
        ],
        [
            20240813,
            8357.85,
            8358.92,
            8359.57,
            8357.02,
            8357.22,
            9594216,
            959422464.0,
            1020
        ],
        [
            20240813,
            8357.22,
            8357.1,
            8357.33,
            8355.29,
            8356.5,
            8572918,
            857292800.0,
            1021
        ],
        [
            20240813,
            8356.5,
            8356.46,
            8361.76,
            8356.46,
            8359.08,
            10019954,
            1001996288.0,
            1022
        ],
        [
            20240813,
            8359.08,
            8358.99,
            8360.18,
            8358.15,
            8358.15,
            7883808,
            788381696.0,
            1023
        ],
        [
            20240813,
            8358.15,
            8358.26,
            8365.36,
            8358.26,
            8365.36,
            9991363,
            999137280.0,
            1024
        ],
        [
            20240813,
            8365.36,
            8364.11,
            8364.51,
            8361.34,
            8361.34,
            7672618,
            767262720.0,
            1025
        ],
        [
            20240813,
            8361.34,
            8361.4,
            8362.44,
            8355.6,
            8355.6,
            11674246,
            1167425536.0,
            1026
        ],
        [
            20240813,
            8355.6,
            8355.22,
            8365.15,
            8355.22,
            8362.85,
            8509512,
            850952192.0,
            1027
        ],
        [
            20240813,
            8362.85,
            8363.48,
            8364.11,
            8362.16,
            8363.1,
            6533030,
            653303808.0,
            1028
        ],
        [
            20240813,
            8363.1,
            8362.84,
            8362.84,
            8361.23,
            8362.54,
            6205840,
            620584960.0,
            1029
        ],
        [
            20240813,
            8362.54,
            8364.0,
            8364.11,
            8361.1,
            8361.99,
            7294229,
            729423872.0,
            1030
        ],
        [
            20240813,
            8361.99,
            8362.34,
            8362.34,
            8359.85,
            8359.85,
            8798446,
            879845376.0,
            1031
        ],
        [
            20240813,
            8359.85,
            8358.64,
            8358.64,
            8351.06,
            8351.06,
            12142747,
            1214275584.0,
            1032
        ],
        [
            20240813,
            8351.06,
            8350.68,
            8352.55,
            8349.15,
            8349.87,
            8623053,
            862306304.0,
            1033
        ],
        [
            20240813,
            8349.87,
            8349.27,
            8349.57,
            8347.12,
            8347.12,
            9018317,
            901832704.0,
            1034
        ],
        [
            20240813,
            8347.12,
            8347.1,
            8349.26,
            8347.1,
            8347.24,
            8035444,
            803545088.0,
            1035
        ],
        [
            20240813,
            8347.24,
            8347.39,
            8348.36,
            8346.19,
            8347.63,
            7315940,
            731594752.0,
            1036
        ],
        [
            20240813,
            8347.63,
            8347.28,
            8348.41,
            8344.85,
            8345.02,
            7755274,
            775528448.0,
            1037
        ],
        [
            20240813,
            8345.02,
            8345.58,
            8348.03,
            8345.46,
            8347.34,
            7796317,
            779632640.0,
            1038
        ],
        [
            20240813,
            8347.34,
            8347.04,
            8347.04,
            8344.55,
            8345.04,
            6368941,
            636895232.0,
            1039
        ],
        [
            20240813,
            8345.04,
            8345.1,
            8350.29,
            8345.1,
            8349.22,
            8248843,
            824885248.0,
            1040
        ],
        [
            20240813,
            8349.22,
            8348.93,
            8349.46,
            8346.74,
            8346.82,
            6402449,
            640245760.0,
            1041
        ],
        [
            20240813,
            8346.82,
            8346.74,
            8349.07,
            8346.74,
            8348.1,
            6320201,
            632020992.0,
            1042
        ],
        [
            20240813,
            8348.1,
            8347.62,
            8349.32,
            8347.61,
            8349.32,
            5902000,
            590200832.0,
            1043
        ],
        [
            20240813,
            8349.32,
            8348.93,
            8351.29,
            8348.93,
            8350.52,
            6165126,
            616513536.0,
            1044
        ],
        [
            20240813,
            8350.52,
            8351.04,
            8351.63,
            8349.84,
            8350.25,
            6292512,
            629252096.0,
            1045
        ],
        [
            20240813,
            8350.25,
            8350.83,
            8353.71,
            8350.83,
            8352.27,
            6592422,
            659243008.0,
            1046
        ],
        [
            20240813,
            8352.27,
            8352.11,
            8355.28,
            8352.11,
            8354.52,
            6331422,
            633143296.0,
            1047
        ],
        [
            20240813,
            8354.52,
            8354.84,
            8362.12,
            8354.56,
            8361.92,
            9138820,
            913883136.0,
            1048
        ],
        [
            20240813,
            8361.92,
            8361.19,
            8362.38,
            8356.35,
            8357.27,
            6367140,
            636715008.0,
            1049
        ],
        [
            20240813,
            8357.27,
            8357.95,
            8361.43,
            8357.95,
            8360.84,
            5173401,
            517341184.0,
            1050
        ],
        [
            20240813,
            8360.84,
            8360.38,
            8368.0,
            8360.38,
            8368.0,
            7441768,
            744177664.0,
            1051
        ],
        [
            20240813,
            8368.0,
            8367.98,
            8370.75,
            8367.98,
            8369.25,
            6463313,
            646332416.0,
            1052
        ],
        [
            20240813,
            8369.25,
            8369.69,
            8369.69,
            8365.04,
            8365.35,
            6491165,
            649117696.0,
            1053
        ],
        [
            20240813,
            8365.35,
            8365.73,
            8366.88,
            8365.51,
            8366.3,
            5109831,
            510984192.0,
            1054
        ],
        [
            20240813,
            8366.3,
            8365.99,
            8368.57,
            8365.99,
            8366.0,
            6813276,
            681328640.0,
            1055
        ],
        [
            20240813,
            8366.0,
            8365.9,
            8366.91,
            8365.78,
            8366.91,
            5768305,
            576831488.0,
            1056
        ],
        [
            20240813,
            8366.91,
            8366.8,
            8368.31,
            8366.8,
            8367.72,
            5597585,
            559759360.0,
            1057
        ],
        [
            20240813,
            8367.72,
            8367.48,
            8368.05,
            8366.47,
            8366.47,
            4805584,
            480559104.0,
            1058
        ],
        [
            20240813,
            8366.47,
            8366.62,
            8367.24,
            8364.92,
            8365.31,
            6311763,
            631177216.0,
            1059
        ],
        [
            20240813,
            8365.31,
            8365.12,
            8368.81,
            8365.12,
            8368.81,
            6098768,
            609878016.0,
            1100
        ],
        [
            20240813,
            8368.81,
            8368.78,
            8369.17,
            8367.8,
            8367.8,
            5291694,
            529170432.0,
            1101
        ],
        [
            20240813,
            8367.8,
            8367.67,
            8372.68,
            8367.67,
            8371.6,
            6528523,
            652853248.0,
            1102
        ],
        [
            20240813,
            8371.6,
            8370.95,
            8370.95,
            8361.95,
            8361.95,
            8316671,
            831668224.0,
            1103
        ],
        [
            20240813,
            8361.95,
            8361.95,
            8361.95,
            8357.83,
            8357.83,
            10189363,
            1018937344.0,
            1104
        ],
        [
            20240813,
            8357.83,
            8358.02,
            8362.76,
            8358.02,
            8362.23,
            5800747,
            580075520.0,
            1105
        ],
        [
            20240813,
            8362.23,
            8361.78,
            8373.26,
            8361.78,
            8369.39,
            9176996,
            917700608.0,
            1106
        ],
        [
            20240813,
            8369.39,
            8369.1,
            8369.37,
            8365.67,
            8365.67,
            5293332,
            529334272.0,
            1107
        ],
        [
            20240813,
            8365.67,
            8364.93,
            8365.94,
            8364.12,
            8364.44,
            4456439,
            445644800.0,
            1108
        ],
        [
            20240813,
            8364.44,
            8364.92,
            8366.61,
            8364.36,
            8364.38,
            4861452,
            486146048.0,
            1109
        ],
        [
            20240813,
            8364.38,
            8363.92,
            8364.65,
            8361.56,
            8362.42,
            5498459,
            549847040.0,
            1110
        ],
        [
            20240813,
            8362.42,
            8362.41,
            8362.65,
            8360.56,
            8360.63,
            5268265,
            526827520.0,
            1111
        ],
        [
            20240813,
            8360.63,
            8360.22,
            8362.21,
            8360.13,
            8361.89,
            5372143,
            537214976.0,
            1112
        ],
        [
            20240813,
            8361.89,
            8362.01,
            8362.2,
            8359.3,
            8359.3,
            4979416,
            497942528.0,
            1113
        ],
        [
            20240813,
            8359.3,
            8360.0,
            8360.39,
            8359.42,
            8359.89,
            4792963,
            479297536.0,
            1114
        ],
        [
            20240813,
            8359.89,
            8360.19,
            8361.07,
            8359.71,
            8360.53,
            4486093,
            448610304.0,
            1115
        ],
        [
            20240813,
            8360.53,
            8360.88,
            8360.88,
            8357.33,
            8357.33,
            4536555,
            453656576.0,
            1116
        ],
        [
            20240813,
            8357.33,
            8357.74,
            8361.74,
            8357.74,
            8360.46,
            6028157,
            602816512.0,
            1117
        ],
        [
            20240813,
            8360.46,
            8360.43,
            8360.69,
            8357.61,
            8357.83,
            4491500,
            449150976.0,
            1118
        ],
        [
            20240813,
            8357.83,
            8357.76,
            8358.0,
            8355.07,
            8355.47,
            4964179,
            496418816.0,
            1119
        ],
        [
            20240813,
            8355.47,
            8355.65,
            8357.49,
            8355.65,
            8356.85,
            4790343,
            479035392.0,
            1120
        ],
        [
            20240813,
            8356.85,
            8356.78,
            8356.83,
            8353.71,
            8354.39,
            5712108,
            571211776.0,
            1121
        ],
        [
            20240813,
            8354.39,
            8354.08,
            8355.74,
            8353.8,
            8354.26,
            4463155,
            446316544.0,
            1122
        ],
        [
            20240813,
            8354.26,
            8354.19,
            8355.65,
            8354.19,
            8354.37,
            4345682,
            434569216.0,
            1123
        ],
        [
            20240813,
            8354.37,
            8354.4,
            8355.41,
            8352.75,
            8352.75,
            4616509,
            461651968.0,
            1124
        ],
        [
            20240813,
            8352.75,
            8352.26,
            8353.22,
            8349.14,
            8349.65,
            6317661,
            631767040.0,
            1125
        ],
        [
            20240813,
            8349.65,
            8350.3,
            8351.51,
            8349.62,
            8349.92,
            4876196,
            487620608.0,
            1126
        ],
        [
            20240813,
            8349.92,
            8350.48,
            8350.64,
            8349.21,
            8349.21,
            4614380,
            461438976.0,
            1127
        ],
        [
            20240813,
            8349.21,
            8349.54,
            8350.13,
            8349.1,
            8349.48,
            4573748,
            457375744.0,
            1128
        ],
        [
            20240813,
            8349.48,
            8349.4,
            8350.45,
            8349.07,
            8350.0,
            4402862,
            440287232.0,
            1129
        ],
        [
            20240813,
            8350.0,
            8349.87,
            8352.02,
            8349.87,
            8351.13,
            5455536,
            545554432.0,
            1130
        ],
        [
            20240813,
            8351.13,
            8351.16,
            8359.74,
            8351.16,
            8356.44,
            16427900,
            1642790912.0,
            1301
        ],
        [
            20240813,
            8356.44,
            8356.81,
            8363.97,
            8356.81,
            8358.13,
            8942867,
            894287872.0,
            1302
        ],
        [
            20240813,
            8358.13,
            8358.01,
            8358.53,
            8352.72,
            8352.72,
            7183882,
            718389248.0,
            1303
        ],
        [
            20240813,
            8352.72,
            8353.4,
            8356.47,
            8352.72,
            8356.47,
            5912487,
            591249408.0,
            1304
        ],
        [
            20240813,
            8356.47,
            8358.24,
            8361.12,
            8356.17,
            8356.73,
            6157261,
            615727104.0,
            1305
        ],
        [
            20240813,
            8356.73,
            8356.61,
            8358.21,
            8356.61,
            8358.21,
            5199782,
            519979008.0,
            1306
        ],
        [
            20240813,
            8358.21,
            8357.99,
            8358.73,
            8357.38,
            8358.56,
            4953530,
            495353856.0,
            1307
        ],
        [
            20240813,
            8358.56,
            8359.9,
            8366.05,
            8359.9,
            8364.6,
            8650415,
            865042432.0,
            1308
        ],
        [
            20240813,
            8364.6,
            8364.66,
            8364.98,
            8363.9,
            8363.9,
            5185198,
            518520832.0,
            1309
        ],
        [
            20240813,
            8363.9,
            8364.34,
            8370.14,
            8364.34,
            8366.75,
            9163070,
            916307968.0,
            1310
        ],
        [
            20240813,
            8366.75,
            8365.79,
            8367.27,
            8365.64,
            8366.97,
            9190761,
            919076864.0,
            1311
        ],
        [
            20240813,
            8366.97,
            8366.71,
            8370.92,
            8366.71,
            8369.15,
            10443479,
            1044348928.0,
            1312
        ],
        [
            20240813,
            8369.15,
            8369.01,
            8369.01,
            8364.33,
            8364.33,
            8672043,
            867205120.0,
            1313
        ],
        [
            20240813,
            8364.33,
            8364.13,
            8364.65,
            8360.75,
            8363.13,
            9898056,
            989806592.0,
            1314
        ],
        [
            20240813,
            8363.13,
            8363.68,
            8368.99,
            8363.57,
            8365.27,
            9157006,
            915701760.0,
            1315
        ],
        [
            20240813,
            8365.27,
            8365.07,
            8373.18,
            8364.71,
            8370.69,
            9952943,
            995295232.0,
            1316
        ],
        [
            20240813,
            8370.69,
            8370.33,
            8375.53,
            8369.14,
            8375.53,
            7334779,
            733478912.0,
            1317
        ],
        [
            20240813,
            8375.53,
            8375.43,
            8385.27,
            8375.43,
            8385.27,
            14110548,
            1411055616.0,
            1318
        ],
        [
            20240813,
            8385.27,
            8385.01,
            8388.06,
            8379.58,
            8379.73,
            11805974,
            1180598272.0,
            1319
        ],
        [
            20240813,
            8379.73,
            8378.91,
            8380.82,
            8375.34,
            8380.82,
            7529747,
            752975872.0,
            1320
        ],
        [
            20240813,
            8380.82,
            8380.37,
            8385.73,
            8378.27,
            8379.14,
            8329125,
            832913408.0,
            1321
        ],
        [
            20240813,
            8379.14,
            8379.09,
            8380.72,
            8374.98,
            8375.32,
            6635020,
            663502848.0,
            1322
        ],
        [
            20240813,
            8375.32,
            8375.24,
            8380.48,
            8375.24,
            8380.48,
            5836299,
            583630848.0,
            1323
        ],
        [
            20240813,
            8380.48,
            8382.19,
            8382.61,
            8380.3,
            8381.33,
            7640667,
            764067840.0,
            1324
        ],
        [
            20240813,
            8381.33,
            8381.39,
            8382.88,
            8380.51,
            8380.61,
            6091562,
            609157120.0,
            1325
        ],
        [
            20240813,
            8380.61,
            8379.62,
            8380.89,
            8378.96,
            8380.36,
            6601103,
            660111360.0,
            1326
        ],
        [
            20240813,
            8380.36,
            8380.5,
            8381.44,
            8375.96,
            8376.34,
            6073702,
            607371264.0,
            1327
        ],
        [
            20240813,
            8376.34,
            8376.18,
            8376.91,
            8370.96,
            8371.53,
            6438410,
            643842048.0,
            1328
        ],
        [
            20240813,
            8371.53,
            8371.03,
            8373.42,
            8371.03,
            8372.88,
            5007105,
            500711424.0,
            1329
        ],
        [
            20240813,
            8372.88,
            8372.92,
            8372.92,
            8368.78,
            8370.04,
            6153328,
            615333888.0,
            1330
        ],
        [
            20240813,
            8370.04,
            8369.42,
            8370.28,
            8366.85,
            8366.85,
            5992931,
            599293952.0,
            1331
        ],
        [
            20240813,
            8366.85,
            8367.04,
            8369.77,
            8365.98,
            8367.5,
            7209608,
            720961536.0,
            1332
        ],
        [
            20240813,
            8367.5,
            8365.89,
            8368.02,
            8365.89,
            8366.7,
            5352480,
            535248896.0,
            1333
        ],
        [
            20240813,
            8366.7,
            8366.23,
            8367.71,
            8365.11,
            8366.12,
            5594307,
            559431680.0,
            1334
        ],
        [
            20240813,
            8366.12,
            8366.15,
            8368.51,
            8362.58,
            8362.79,
            7545643,
            754565120.0,
            1335
        ],
        [
            20240813,
            8362.79,
            8363.13,
            8364.39,
            8363.13,
            8364.32,
            6104995,
            610500608.0,
            1336
        ],
        [
            20240813,
            8364.32,
            8364.09,
            8365.45,
            8363.45,
            8363.45,
            5142109,
            514211840.0,
            1337
        ],
        [
            20240813,
            8363.45,
            8363.21,
            8363.92,
            8362.73,
            8363.16,
            4614051,
            461406208.0,
            1338
        ],
        [
            20240813,
            8363.16,
            8363.0,
            8363.92,
            8362.57,
            8362.57,
            4869315,
            486932480.0,
            1339
        ],
        [
            20240813,
            8362.57,
            8362.52,
            8366.6,
            8362.52,
            8366.19,
            5378203,
            537821184.0,
            1340
        ],
        [
            20240813,
            8366.19,
            8366.08,
            8369.75,
            8366.08,
            8368.76,
            5423094,
            542310400.0,
            1341
        ],
        [
            20240813,
            8368.76,
            8368.9,
            8368.9,
            8367.0,
            8367.59,
            5237463,
            523747328.0,
            1342
        ],
        [
            20240813,
            8367.59,
            8367.28,
            8367.96,
            8365.31,
            8365.38,
            4531311,
            453132288.0,
            1343
        ],
        [
            20240813,
            8365.38,
            8365.2,
            8365.85,
            8361.72,
            8362.14,
            7007429,
            700743680.0,
            1344
        ],
        [
            20240813,
            8362.14,
            8361.73,
            8362.62,
            8360.91,
            8361.43,
            5571205,
            557121536.0,
            1345
        ],
        [
            20240813,
            8361.43,
            8361.9,
            8362.2,
            8360.08,
            8360.67,
            5302177,
            530219008.0,
            1346
        ],
        [
            20240813,
            8360.67,
            8360.91,
            8362.54,
            8360.91,
            8361.88,
            5969337,
            596934656.0,
            1347
        ],
        [
            20240813,
            8361.88,
            8361.76,
            8363.59,
            8360.47,
            8361.32,
            5277931,
            527794176.0,
            1348
        ],
        [
            20240813,
            8361.32,
            8360.5,
            8362.29,
            8360.5,
            8360.64,
            4662876,
            466288640.0,
            1349
        ],
        [
            20240813,
            8360.64,
            8360.7,
            8361.54,
            8358.74,
            8359.23,
            5729802,
            572981248.0,
            1350
        ],
        [
            20240813,
            8359.23,
            8358.95,
            8359.64,
            8358.45,
            8359.0,
            5599548,
            559955968.0,
            1351
        ],
        [
            20240813,
            8359.0,
            8358.45,
            8359.46,
            8357.88,
            8357.88,
            5409005,
            540901376.0,
            1352
        ],
        [
            20240813,
            8357.88,
            8357.46,
            8357.46,
            8354.11,
            8354.57,
            7928700,
            792870912.0,
            1353
        ],
        [
            20240813,
            8354.57,
            8354.18,
            8354.57,
            8352.82,
            8353.34,
            6314711,
            631472128.0,
            1354
        ],
        [
            20240813,
            8353.34,
            8352.93,
            8358.17,
            8352.93,
            8355.6,
            6449551,
            644956160.0,
            1355
        ],
        [
            20240813,
            8355.6,
            8356.28,
            8358.3,
            8356.28,
            8358.0,
            4501003,
            450101248.0,
            1356
        ],
        [
            20240813,
            8358.0,
            8358.89,
            8359.35,
            8357.32,
            8357.88,
            4625192,
            462520320.0,
            1357
        ],
        [
            20240813,
            8357.88,
            8357.42,
            8357.97,
            8356.76,
            8357.33,
            4581775,
            458178560.0,
            1358
        ],
        [
            20240813,
            8357.33,
            8357.42,
            8357.71,
            8355.65,
            8357.52,
            4414005,
            441401344.0,
            1359
        ],
        [
            20240813,
            8357.52,
            8357.76,
            8359.04,
            8357.76,
            8358.69,
            4814759,
            481476608.0,
            1400
        ],
        [
            20240813,
            8358.69,
            8359.26,
            8359.26,
            8357.02,
            8358.24,
            4900447,
            490045440.0,
            1401
        ],
        [
            20240813,
            8358.24,
            8358.54,
            8362.09,
            8358.02,
            8361.87,
            6102702,
            610271232.0,
            1402
        ],
        [
            20240813,
            8361.87,
            8361.56,
            8361.74,
            8357.04,
            8357.69,
            5782887,
            578289664.0,
            1403
        ],
        [
            20240813,
            8357.69,
            8357.22,
            8357.38,
            8356.15,
            8356.69,
            4291944,
            429195264.0,
            1404
        ],
        [
            20240813,
            8356.69,
            8356.76,
            8357.41,
            8355.97,
            8356.67,
            4588001,
            458801152.0,
            1405
        ],
        [
            20240813,
            8356.67,
            8355.89,
            8356.28,
            8355.18,
            8355.51,
            4586361,
            458637312.0,
            1406
        ],
        [
            20240813,
            8355.51,
            8355.46,
            8356.73,
            8355.4,
            8356.21,
            4610776,
            461078528.0,
            1407
        ],
        [
            20240813,
            8356.21,
            8355.74,
            8355.96,
            8353.6,
            8353.76,
            5274492,
            527450112.0,
            1408
        ],
        [
            20240813,
            8353.76,
            8354.05,
            8354.05,
            8351.57,
            8352.8,
            5286780,
            528678912.0,
            1409
        ],
        [
            20240813,
            8352.8,
            8353.14,
            8353.18,
            8351.74,
            8352.03,
            4915192,
            491520000.0,
            1410
        ],
        [
            20240813,
            8352.03,
            8351.96,
            8351.96,
            8344.07,
            8344.07,
            14007983,
            1400799232.0,
            1411
        ],
        [
            20240813,
            8344.07,
            8343.81,
            8343.93,
            8334.3,
            8334.3,
            22615969,
            2261598208.0,
            1412
        ],
        [
            20240813,
            8334.3,
            8334.19,
            8337.52,
            8331.37,
            8336.95,
            14849137,
            1484914688.0,
            1413
        ],
        [
            20240813,
            8336.95,
            8336.76,
            8336.97,
            8335.74,
            8335.75,
            7007756,
            700776448.0,
            1414
        ],
        [
            20240813,
            8335.75,
            8336.52,
            8336.58,
            8334.83,
            8334.83,
            7074602,
            707461120.0,
            1415
        ],
        [
            20240813,
            8334.83,
            8334.14,
            8334.14,
            8327.99,
            8327.99,
            9561856,
            956186624.0,
            1416
        ],
        [
            20240813,
            8327.99,
            8328.16,
            8332.37,
            8327.35,
            8332.37,
            11502706,
            1150271488.0,
            1417
        ],
        [
            20240813,
            8332.37,
            8332.24,
            8332.25,
            8331.14,
            8331.26,
            6384507,
            638451712.0,
            1418
        ],
        [
            20240813,
            8331.26,
            8331.32,
            8332.7,
            8331.13,
            8331.75,
            5940502,
            594051072.0,
            1419
        ],
        [
            20240813,
            8331.75,
            8332.18,
            8333.35,
            8330.95,
            8332.71,
            6116790,
            611680256.0,
            1420
        ],
        [
            20240813,
            8332.71,
            8332.68,
            8349.69,
            8332.68,
            8349.36,
            14643519,
            1464352768.0,
            1421
        ],
        [
            20240813,
            8349.36,
            8348.33,
            8348.33,
            8339.72,
            8340.7,
            9461096,
            946110464.0,
            1422
        ],
        [
            20240813,
            8340.7,
            8339.79,
            8341.68,
            8339.79,
            8341.43,
            4699250,
            469925888.0,
            1423
        ],
        [
            20240813,
            8341.43,
            8342.53,
            8342.53,
            8340.65,
            8340.65,
            5048882,
            504889344.0,
            1424
        ],
        [
            20240813,
            8340.65,
            8340.61,
            8341.87,
            8338.56,
            8338.56,
            4871443,
            487145472.0,
            1425
        ],
        [
            20240813,
            8338.56,
            8338.66,
            8338.89,
            8337.42,
            8338.05,
            4769375,
            476938240.0,
            1426
        ],
        [
            20240813,
            8338.05,
            8338.04,
            8343.07,
            8338.04,
            8342.01,
            7079844,
            707985408.0,
            1427
        ],
        [
            20240813,
            8342.01,
            8341.72,
            8342.53,
            8341.13,
            8342.03,
            5367554,
            536756224.0,
            1428
        ],
        [
            20240813,
            8342.03,
            8342.35,
            8346.07,
            8342.08,
            8346.07,
            5943451,
            594345984.0,
            1429
        ],
        [
            20240813,
            8346.07,
            8346.88,
            8348.72,
            8345.37,
            8348.13,
            6479861,
            647987200.0,
            1430
        ],
        [
            20240813,
            8348.13,
            8347.71,
            8353.7,
            8347.4,
            8353.02,
            8353045,
            835305472.0,
            1431
        ],
        [
            20240813,
            8353.02,
            8353.57,
            8355.03,
            8352.48,
            8355.03,
            6541795,
            654180352.0,
            1432
        ],
        [
            20240813,
            8355.03,
            8354.57,
            8354.79,
            8349.89,
            8352.25,
            7610685,
            761069568.0,
            1433
        ],
        [
            20240813,
            8352.25,
            8352.34,
            8355.53,
            8352.34,
            8355.53,
            6176922,
            617693184.0,
            1434
        ],
        [
            20240813,
            8355.53,
            8354.71,
            8357.36,
            8354.71,
            8356.92,
            6064038,
            606404608.0,
            1435
        ],
        [
            20240813,
            8356.92,
            8356.75,
            8360.03,
            8356.47,
            8360.03,
            7049044,
            704905216.0,
            1436
        ],
        [
            20240813,
            8360.03,
            8360.23,
            8362.24,
            8359.8,
            8360.74,
            8218862,
            821886976.0,
            1437
        ],
        [
            20240813,
            8360.74,
            8360.23,
            8361.5,
            8359.85,
            8361.27,
            6529670,
            652967936.0,
            1438
        ],
        [
            20240813,
            8361.27,
            8361.4,
            8365.69,
            8361.4,
            8365.65,
            8257034,
            825704448.0,
            1439
        ],
        [
            20240813,
            8365.65,
            8365.68,
            8367.68,
            8365.24,
            8367.68,
            8735283,
            873529344.0,
            1440
        ],
        [
            20240813,
            8367.68,
            8368.25,
            8375.94,
            8368.25,
            8375.93,
            13779427,
            1377943552.0,
            1441
        ],
        [
            20240813,
            8375.93,
            8376.15,
            8379.05,
            8374.76,
            8378.18,
            12035021,
            1203503104.0,
            1442
        ],
        [
            20240813,
            8378.18,
            8378.34,
            8380.46,
            8377.69,
            8380.46,
            11076557,
            1107656704.0,
            1443
        ],
        [
            20240813,
            8380.46,
            8380.46,
            8382.99,
            8380.13,
            8382.66,
            11414069,
            1141407744.0,
            1444
        ],
        [
            20240813,
            8382.66,
            8383.3,
            8387.61,
            8382.92,
            8387.61,
            12338615,
            1233862656.0,
            1445
        ],
        [
            20240813,
            8387.61,
            8387.17,
            8387.17,
            8381.78,
            8383.67,
            14007818,
            1400782848.0,
            1446
        ],
        [
            20240813,
            8383.67,
            8383.83,
            8387.42,
            8383.29,
            8387.42,
            11611987,
            1161199616.0,
            1447
        ],
        [
            20240813,
            8387.42,
            8387.1,
            8387.1,
            8383.2,
            8383.8,
            12597975,
            1259798528.0,
            1448
        ],
        [
            20240813,
            8383.8,
            8383.64,
            8386.07,
            8383.64,
            8386.07,
            12424467,
            1242447872.0,
            1449
        ],
        [
            20240813,
            8386.07,
            8385.49,
            8388.5,
            8385.49,
            8388.5,
            13476322,
            1347633152.0,
            1450
        ],
        [
            20240813,
            8388.5,
            8388.36,
            8391.11,
            8388.26,
            8391.11,
            15951455,
            1595146240.0,
            1451
        ],
        [
            20240813,
            8391.11,
            8390.97,
            8395.63,
            8390.97,
            8395.22,
            17960134,
            1796014080.0,
            1452
        ],
        [
            20240813,
            8395.22,
            8395.27,
            8403.94,
            8394.83,
            8403.94,
            20177051,
            2017705984.0,
            1453
        ],
        [
            20240813,
            8403.94,
            8403.71,
            8405.26,
            8403.04,
            8404.21,
            22403471,
            2240348160.0,
            1454
        ],
        [
            20240813,
            8404.21,
            8404.26,
            8406.4,
            8403.45,
            8406.37,
            21468273,
            2146828288.0,
            1455
        ],
        [
            20240813,
            8406.37,
            8406.19,
            8407.76,
            8406.02,
            8407.7,
            24093317,
            2409332736.0,
            1456
        ],
        [
            20240813,
            8407.7,
            8407.6,
            8409.24,
            8407.27,
            8408.54,
            27684691,
            2768470016.0,
            1457
        ],
        [
            20240813,
            8408.54,
            8408.76,
            8408.77,
            8408.76,
            8408.77,
            2161048,
            216104960.0,
            1458
        ],
        [
            20240813,
            8408.77,
            8408.77,
            8408.77,
            8408.77,
            8408.77,
            0,
            0.0,
            1459
        ],
        [
            20240813,
            8408.77,
            8409.22,
            8409.22,
            8409.22,
            8409.22,
            46738472,
            4673847296.0,
            1500
        ],
        [
            20240814,
            8409.22,
            8403.48,
            8403.48,
            8386.17,
            8390.55,
            125218918,
            12521892864.0,
            931
        ],
        [
            20240814,
            8390.55,
            8389.28,
            8389.28,
            8378.77,
            8379.77,
            55252562,
            5525257216.0,
            932
        ],
        [
            20240814,
            8379.77,
            8381.51,
            8383.66,
            8378.37,
            8383.38,
            46470319,
            4647032832.0,
            933
        ],
        [
            20240814,
            8383.38,
            8384.45,
            8384.81,
            8376.36,
            8377.48,
            38707170,
            3870717952.0,
            934
        ],
        [
            20240814,
            8377.48,
            8378.18,
            8378.18,
            8364.82,
            8364.99,
            36626651,
            3662665728.0,
            935
        ],
        [
            20240814,
            8364.99,
            8365.11,
            8368.94,
            8365.11,
            8367.66,
            32230800,
            3223080960.0,
            936
        ],
        [
            20240814,
            8367.66,
            8367.63,
            8372.42,
            8364.97,
            8366.75,
            32474633,
            3247464448.0,
            937
        ],
        [
            20240814,
            8366.75,
            8367.11,
            8367.11,
            8359.79,
            8359.79,
            29010116,
            2901012480.0,
            938
        ],
        [
            20240814,
            8359.79,
            8360.01,
            8363.2,
            8357.43,
            8358.56,
            30328824,
            3032883200.0,
            939
        ],
        [
            20240814,
            8358.56,
            8357.67,
            8359.32,
            8354.68,
            8358.94,
            27534983,
            2753499136.0,
            940
        ],
        [
            20240814,
            8358.94,
            8358.63,
            8361.13,
            8355.99,
            8355.99,
            24410347,
            2441035776.0,
            941
        ],
        [
            20240814,
            8355.99,
            8355.9,
            8359.73,
            8355.47,
            8358.82,
            22294440,
            2229444608.0,
            942
        ],
        [
            20240814,
            8358.82,
            8358.42,
            8358.42,
            8353.26,
            8353.26,
            25671711,
            2567172096.0,
            943
        ],
        [
            20240814,
            8353.26,
            8352.93,
            8352.93,
            8346.23,
            8348.65,
            26650941,
            2665095168.0,
            944
        ],
        [
            20240814,
            8348.65,
            8349.36,
            8356.79,
            8347.98,
            8353.27,
            23860584,
            2386059264.0,
            945
        ],
        [
            20240814,
            8353.27,
            8352.64,
            8359.92,
            8352.64,
            8355.39,
            22522830,
            2252283904.0,
            946
        ],
        [
            20240814,
            8355.39,
            8354.65,
            8358.01,
            8353.68,
            8354.6,
            20783177,
            2078318592.0,
            947
        ],
        [
            20240814,
            8354.6,
            8355.68,
            8357.17,
            8353.93,
            8353.93,
            20496006,
            2049601536.0,
            948
        ],
        [
            20240814,
            8353.93,
            8354.34,
            8362.13,
            8354.34,
            8359.01,
            21463441,
            2146344960.0,
            949
        ],
        [
            20240814,
            8359.01,
            8359.72,
            8360.11,
            8355.42,
            8355.45,
            19415031,
            1941504000.0,
            950
        ],
        [
            20240814,
            8355.45,
            8355.21,
            8355.21,
            8344.8,
            8348.21,
            27129602,
            2712961024.0,
            951
        ],
        [
            20240814,
            8348.21,
            8347.55,
            8347.87,
            8344.46,
            8345.78,
            17660715,
            1766072320.0,
            952
        ],
        [
            20240814,
            8345.78,
            8345.96,
            8348.77,
            8344.95,
            8345.15,
            17769915,
            1776992256.0,
            953
        ],
        [
            20240814,
            8345.15,
            8345.84,
            8345.84,
            8339.47,
            8341.7,
            18363506,
            1836351488.0,
            954
        ],
        [
            20240814,
            8341.7,
            8341.39,
            8346.33,
            8341.39,
            8342.65,
            17644984,
            1764499456.0,
            955
        ],
        [
            20240814,
            8342.65,
            8341.93,
            8348.53,
            8341.89,
            8348.53,
            17347043,
            1734705152.0,
            956
        ],
        [
            20240814,
            8348.53,
            8348.47,
            8348.47,
            8340.03,
            8340.39,
            19528572,
            1952858112.0,
            957
        ],
        [
            20240814,
            8340.39,
            8340.49,
            8341.72,
            8337.91,
            8338.29,
            17388655,
            1738866688.0,
            958
        ],
        [
            20240814,
            8338.29,
            8337.43,
            8341.0,
            8336.84,
            8339.57,
            16050904,
            1605091328.0,
            959
        ],
        [
            20240814,
            8339.57,
            8339.55,
            8340.57,
            8338.93,
            8339.71,
            15083102,
            1508311040.0,
            1000
        ],
        [
            20240814,
            8339.71,
            8339.6,
            8339.6,
            8332.27,
            8332.86,
            20802102,
            2080210944.0,
            1001
        ],
        [
            20240814,
            8332.86,
            8332.35,
            8333.15,
            8330.27,
            8331.42,
            17768438,
            1776844800.0,
            1002
        ],
        [
            20240814,
            8331.42,
            8331.82,
            8331.82,
            8330.03,
            8331.24,
            16919174,
            1691918336.0,
            1003
        ],
        [
            20240814,
            8331.24,
            8331.31,
            8336.18,
            8331.31,
            8333.86,
            17093335,
            1709334528.0,
            1004
        ],
        [
            20240814,
            8333.86,
            8334.31,
            8336.83,
            8333.88,
            8336.83,
            15262834,
            1526284288.0,
            1005
        ],
        [
            20240814,
            8336.83,
            8337.72,
            8341.3,
            8335.62,
            8336.88,
            18497034,
            1849704448.0,
            1006
        ],
        [
            20240814,
            8336.88,
            8336.95,
            8336.98,
            8334.11,
            8336.98,
            13374658,
            1337466880.0,
            1007
        ],
        [
            20240814,
            8336.98,
            8337.22,
            8347.24,
            8337.22,
            8347.24,
            16221625,
            1622163456.0,
            1008
        ],
        [
            20240814,
            8347.24,
            8347.63,
            8348.2,
            8343.53,
            8343.53,
            15678413,
            1567842304.0,
            1009
        ],
        [
            20240814,
            8343.53,
            8343.34,
            8346.5,
            8343.34,
            8346.5,
            11847423,
            1184743424.0,
            1010
        ],
        [
            20240814,
            8346.5,
            8346.63,
            8346.81,
            8342.48,
            8343.05,
            15998802,
            1599881216.0,
            1011
        ],
        [
            20240814,
            8343.05,
            8342.36,
            8343.42,
            8340.96,
            8340.96,
            11590031,
            1159004160.0,
            1012
        ],
        [
            20240814,
            8340.96,
            8340.65,
            8340.96,
            8337.45,
            8339.03,
            13591913,
            1359192064.0,
            1013
        ],
        [
            20240814,
            8339.03,
            8339.16,
            8339.6,
            8337.03,
            8337.36,
            10713407,
            1071341568.0,
            1014
        ],
        [
            20240814,
            8337.36,
            8337.36,
            8337.42,
            8333.91,
            8333.92,
            12324773,
            1232478208.0,
            1015
        ],
        [
            20240814,
            8333.92,
            8333.62,
            8333.82,
            8331.56,
            8333.51,
            13131605,
            1313161216.0,
            1016
        ],
        [
            20240814,
            8333.51,
            8334.05,
            8337.6,
            8334.05,
            8336.92,
            11326415,
            1132642304.0,
            1017
        ],
        [
            20240814,
            8336.92,
            8337.32,
            8340.4,
            8336.99,
            8340.4,
            11421030,
            1142104064.0,
            1018
        ],
        [
            20240814,
            8340.4,
            8340.88,
            8340.89,
            8337.88,
            8338.21,
            10226553,
            1022656512.0,
            1019
        ],
        [
            20240814,
            8338.21,
            8338.43,
            8338.87,
            8337.05,
            8338.64,
            9826785,
            982679552.0,
            1020
        ],
        [
            20240814,
            8338.64,
            8338.63,
            8338.63,
            8334.45,
            8334.68,
            11888139,
            1188814848.0,
            1021
        ],
        [
            20240814,
            8334.68,
            8334.87,
            8336.57,
            8332.81,
            8336.57,
            12249080,
            1224908800.0,
            1022
        ],
        [
            20240814,
            8336.57,
            8336.55,
            8336.96,
            8334.28,
            8334.42,
            10322727,
            1032273920.0,
            1023
        ],
        [
            20240814,
            8334.42,
            8334.9,
            8335.7,
            8327.18,
            8328.88,
            12991930,
            1299193856.0,
            1024
        ],
        [
            20240814,
            8328.88,
            8328.31,
            8333.01,
            8328.25,
            8332.92,
            11260797,
            1126080512.0,
            1025
        ],
        [
            20240814,
            8332.92,
            8332.38,
            8334.35,
            8328.16,
            8328.16,
            9742818,
            974282752.0,
            1026
        ],
        [
            20240814,
            8328.16,
            8329.04,
            8329.48,
            8327.37,
            8327.71,
            8040685,
            804069376.0,
            1027
        ],
        [
            20240814,
            8327.71,
            8327.29,
            8327.86,
            8326.67,
            8326.81,
            9312245,
            931225600.0,
            1028
        ],
        [
            20240814,
            8326.81,
            8326.47,
            8327.63,
            8326.34,
            8326.34,
            8598478,
            859848704.0,
            1029
        ],
        [
            20240814,
            8326.34,
            8327.29,
            8327.36,
            8324.44,
            8324.44,
            8203461,
            820346880.0,
            1030
        ],
        [
            20240814,
            8324.44,
            8324.91,
            8330.51,
            8324.91,
            8326.34,
            11053700,
            1105371136.0,
            1031
        ],
        [
            20240814,
            8326.34,
            8326.87,
            8331.02,
            8326.25,
            8331.02,
            8884217,
            888422400.0,
            1032
        ],
        [
            20240814,
            8331.02,
            8332.03,
            8338.2,
            8332.03,
            8338.2,
            12954327,
            1295433728.0,
            1033
        ],
        [
            20240814,
            8338.2,
            8337.98,
            8337.98,
            8333.19,
            8334.29,
            9576520,
            957652992.0,
            1034
        ],
        [
            20240814,
            8334.29,
            8333.89,
            8335.58,
            8333.43,
            8333.43,
            8380814,
            838082560.0,
            1035
        ],
        [
            20240814,
            8333.43,
            8332.58,
            8334.29,
            8331.54,
            8334.29,
            9747896,
            974790656.0,
            1036
        ],
        [
            20240814,
            8334.29,
            8334.4,
            8334.76,
            8333.2,
            8334.67,
            7503453,
            750346240.0,
            1037
        ],
        [
            20240814,
            8334.67,
            8334.59,
            8335.97,
            8334.56,
            8335.19,
            8177410,
            817741824.0,
            1038
        ],
        [
            20240814,
            8335.19,
            8335.21,
            8336.96,
            8335.21,
            8336.53,
            7890609,
            789061632.0,
            1039
        ],
        [
            20240814,
            8336.53,
            8337.32,
            8337.99,
            8335.91,
            8336.42,
            8296682,
            829669376.0,
            1040
        ],
        [
            20240814,
            8336.42,
            8335.79,
            8336.24,
            8334.19,
            8334.66,
            8983498,
            898351104.0,
            1041
        ],
        [
            20240814,
            8334.66,
            8335.12,
            8340.52,
            8334.89,
            8338.67,
            9881509,
            988151808.0,
            1042
        ],
        [
            20240814,
            8338.67,
            8338.34,
            8338.34,
            8335.41,
            8337.67,
            8962610,
            896262144.0,
            1043
        ],
        [
            20240814,
            8337.67,
            8337.79,
            8340.87,
            8337.79,
            8340.87,
            10335838,
            1033584640.0,
            1044
        ],
        [
            20240814,
            8340.87,
            8341.59,
            8350.91,
            8341.59,
            8350.91,
            13314121,
            1331412992.0,
            1045
        ],
        [
            20240814,
            8350.91,
            8350.55,
            8352.63,
            8350.29,
            8351.26,
            11765996,
            1176600576.0,
            1046
        ],
        [
            20240814,
            8351.26,
            8351.16,
            8351.95,
            8350.56,
            8351.54,
            9168968,
            916897792.0,
            1047
        ],
        [
            20240814,
            8351.54,
            8351.41,
            8353.75,
            8351.41,
            8353.75,
            9598065,
            959807488.0,
            1048
        ],
        [
            20240814,
            8353.75,
            8353.61,
            8354.24,
            8350.71,
            8351.12,
            10055179,
            1005518848.0,
            1049
        ],
        [
            20240814,
            8351.12,
            8350.99,
            8355.12,
            8350.99,
            8355.12,
            8739544,
            873955328.0,
            1050
        ],
        [
            20240814,
            8355.12,
            8354.91,
            8355.36,
            8352.86,
            8352.86,
            8871270,
            887128064.0,
            1051
        ],
        [
            20240814,
            8352.86,
            8353.14,
            8354.11,
            8353.1,
            8353.73,
            8127764,
            812777472.0,
            1052
        ],
        [
            20240814,
            8353.73,
            8353.61,
            8354.63,
            8353.0,
            8354.12,
            7647713,
            764772352.0,
            1053
        ],
        [
            20240814,
            8354.12,
            8354.57,
            8357.22,
            8354.57,
            8357.22,
            8727912,
            872792064.0,
            1054
        ],
        [
            20240814,
            8357.22,
            8357.58,
            8361.64,
            8357.58,
            8361.44,
            11071643,
            1107165184.0,
            1055
        ],
        [
            20240814,
            8361.44,
            8361.56,
            8367.41,
            8361.56,
            8366.79,
            9782056,
            978206720.0,
            1056
        ],
        [
            20240814,
            8366.79,
            8367.05,
            8368.14,
            8362.15,
            8362.23,
            10448067,
            1044807680.0,
            1057
        ],
        [
            20240814,
            8362.23,
            8362.09,
            8362.68,
            8360.77,
            8362.19,
            7224678,
            722468864.0,
            1058
        ],
        [
            20240814,
            8362.19,
            8361.71,
            8361.71,
            8355.13,
            8359.47,
            10732167,
            1073217536.0,
            1059
        ],
        [
            20240814,
            8359.47,
            8359.52,
            8361.81,
            8359.52,
            8361.22,
            6231155,
            623116288.0,
            1100
        ],
        [
            20240814,
            8361.22,
            8360.73,
            8360.73,
            8356.68,
            8356.68,
            7031347,
            703135744.0,
            1101
        ],
        [
            20240814,
            8356.68,
            8356.71,
            8356.71,
            8349.42,
            8349.82,
            10197391,
            1019740160.0,
            1102
        ],
        [
            20240814,
            8349.82,
            8349.81,
            8351.72,
            8349.76,
            8351.56,
            7831379,
            783138816.0,
            1103
        ],
        [
            20240814,
            8351.56,
            8351.43,
            8352.75,
            8351.33,
            8352.75,
            7724720,
            772472832.0,
            1104
        ],
        [
            20240814,
            8352.75,
            8352.84,
            8357.68,
            8352.84,
            8356.72,
            8505089,
            850509824.0,
            1105
        ],
        [
            20240814,
            8356.72,
            8356.4,
            8360.68,
            8355.59,
            8360.5,
            8074027,
            807403520.0,
            1106
        ],
        [
            20240814,
            8360.5,
            8360.05,
            8360.05,
            8351.69,
            8352.56,
            7318069,
            731807744.0,
            1107
        ],
        [
            20240814,
            8352.56,
            8352.77,
            8353.1,
            8351.33,
            8352.54,
            5825649,
            582565888.0,
            1108
        ],
        [
            20240814,
            8352.54,
            8352.45,
            8353.35,
            8351.69,
            8351.76,
            6808198,
            680820736.0,
            1109
        ],
        [
            20240814,
            8351.76,
            8351.75,
            8352.25,
            8350.51,
            8350.51,
            6771989,
            677199872.0,
            1110
        ],
        [
            20240814,
            8350.51,
            8351.03,
            8354.01,
            8350.5,
            8353.3,
            6658610,
            665862144.0,
            1111
        ],
        [
            20240814,
            8353.3,
            8354.01,
            8354.01,
            8352.0,
            8352.37,
            5640017,
            564002816.0,
            1112
        ],
        [
            20240814,
            8352.37,
            8352.78,
            8352.79,
            8346.89,
            8346.89,
            7544660,
            754466816.0,
            1113
        ],
        [
            20240814,
            8346.89,
            8347.19,
            8348.59,
            8346.46,
            8348.43,
            6098442,
            609845248.0,
            1114
        ],
        [
            20240814,
            8348.43,
            8347.85,
            8348.28,
            8345.91,
            8345.91,
            5241888,
            524189696.0,
            1115
        ],
        [
            20240814,
            8345.91,
            8345.97,
            8348.33,
            8345.97,
            8348.19,
            4896840,
            489684992.0,
            1116
        ],
        [
            20240814,
            8348.19,
            8348.48,
            8350.64,
            8348.03,
            8350.64,
            4978760,
            497876992.0,
            1117
        ],
        [
            20240814,
            8350.64,
            8349.87,
            8349.87,
            8345.69,
            8345.69,
            6435297,
            643530752.0,
            1118
        ],
        [
            20240814,
            8345.69,
            8345.42,
            8345.83,
            8344.48,
            8344.85,
            5325446,
            532545536.0,
            1119
        ],
        [
            20240814,
            8344.85,
            8344.84,
            8346.34,
            8344.62,
            8345.12,
            4655994,
            465600512.0,
            1120
        ],
        [
            20240814,
            8345.12,
            8345.09,
            8346.35,
            8345.09,
            8345.39,
            4637482,
            463749120.0,
            1121
        ],
        [
            20240814,
            8345.39,
            8345.31,
            8345.72,
            8343.12,
            8343.12,
            4576532,
            457654272.0,
            1122
        ],
        [
            20240814,
            8343.12,
            8343.41,
            8343.41,
            8342.21,
            8343.04,
            5724723,
            572473344.0,
            1123
        ],
        [
            20240814,
            8343.04,
            8342.7,
            8343.22,
            8342.57,
            8343.01,
            4540490,
            454049792.0,
            1124
        ],
        [
            20240814,
            8343.01,
            8342.77,
            8343.34,
            8342.3,
            8343.15,
            4702854,
            470286336.0,
            1125
        ],
        [
            20240814,
            8343.15,
            8342.34,
            8343.42,
            8341.87,
            8343.41,
            4697119,
            469712896.0,
            1126
        ],
        [
            20240814,
            8343.41,
            8343.71,
            8345.36,
            8343.71,
            8345.31,
            4853586,
            485359616.0,
            1127
        ],
        [
            20240814,
            8345.31,
            8345.14,
            8346.34,
            8343.42,
            8346.34,
            4422687,
            442269696.0,
            1128
        ],
        [
            20240814,
            8346.34,
            8346.37,
            8346.68,
            8344.43,
            8345.59,
            4335360,
            433537024.0,
            1129
        ],
        [
            20240814,
            8345.59,
            8345.73,
            8346.49,
            8344.67,
            8346.0,
            5049538,
            504954880.0,
            1130
        ],
        [
            20240814,
            8346.0,
            8347.16,
            8347.16,
            8339.18,
            8339.78,
            20736894,
            2073690112.0,
            1301
        ],
        [
            20240814,
            8339.78,
            8339.74,
            8342.38,
            8339.12,
            8341.86,
            6110076,
            611008512.0,
            1302
        ],
        [
            20240814,
            8341.86,
            8341.96,
            8344.84,
            8341.96,
            8342.13,
            8497389,
            849739776.0,
            1303
        ],
        [
            20240814,
            8342.13,
            8341.11,
            8341.11,
            8336.64,
            8336.64,
            7331994,
            733200384.0,
            1304
        ],
        [
            20240814,
            8336.64,
            8336.36,
            8337.51,
            8334.68,
            8334.68,
            8382863,
            838287360.0,
            1305
        ],
        [
            20240814,
            8334.68,
            8334.77,
            8337.66,
            8334.77,
            8336.33,
            7551374,
            755138560.0,
            1306
        ],
        [
            20240814,
            8336.33,
            8336.53,
            8339.97,
            8335.81,
            8339.35,
            8869468,
            886947840.0,
            1307
        ],
        [
            20240814,
            8339.35,
            8339.33,
            8339.46,
            8338.35,
            8339.43,
            6430053,
            643006464.0,
            1308
        ],
        [
            20240814,
            8339.43,
            8339.25,
            8343.21,
            8339.25,
            8340.59,
            8355668,
            835567616.0,
            1309
        ],
        [
            20240814,
            8340.59,
            8340.0,
            8340.0,
            8336.92,
            8337.3,
            6886512,
            688652288.0,
            1310
        ],
        [
            20240814,
            8337.3,
            8336.99,
            8337.77,
            8335.65,
            8337.77,
            7017093,
            701710336.0,
            1311
        ],
        [
            20240814,
            8337.77,
            8337.29,
            8338.45,
            8337.29,
            8337.99,
            7510580,
            751058944.0,
            1312
        ],
        [
            20240814,
            8337.99,
            8337.87,
            8337.87,
            8335.99,
            8336.04,
            6810490,
            681050112.0,
            1313
        ],
        [
            20240814,
            8336.04,
            8336.27,
            8339.35,
            8335.77,
            8339.35,
            7323144,
            732315648.0,
            1314
        ],
        [
            20240814,
            8339.35,
            8338.61,
            8339.06,
            8337.65,
            8337.87,
            6656319,
            665632768.0,
            1315
        ],
        [
            20240814,
            8337.87,
            8336.88,
            8336.88,
            8335.17,
            8335.76,
            7722426,
            772243456.0,
            1316
        ],
        [
            20240814,
            8335.76,
            8335.3,
            8337.3,
            8334.91,
            8336.28,
            7925915,
            792592384.0,
            1317
        ],
        [
            20240814,
            8336.28,
            8335.94,
            8338.46,
            8335.64,
            8338.46,
            7172575,
            717258752.0,
            1318
        ],
        [
            20240814,
            8338.46,
            8338.66,
            8341.78,
            8338.66,
            8341.77,
            8445453,
            844546048.0,
            1319
        ],
        [
            20240814,
            8341.77,
            8341.46,
            8341.93,
            8338.23,
            8339.01,
            7398515,
            739852288.0,
            1320
        ],
        [
            20240814,
            8339.01,
            8338.8,
            8343.64,
            8338.8,
            8343.5,
            8287345,
            828735488.0,
            1321
        ],
        [
            20240814,
            8343.5,
            8343.63,
            8343.87,
            8341.97,
            8342.82,
            8734794,
            873480192.0,
            1322
        ],
        [
            20240814,
            8342.82,
            8342.19,
            8346.47,
            8342.19,
            8344.55,
            8974983,
            897499136.0,
            1323
        ],
        [
            20240814,
            8344.55,
            8344.45,
            8344.45,
            8341.91,
            8342.64,
            6455286,
            645529600.0,
            1324
        ],
        [
            20240814,
            8342.64,
            8341.93,
            8342.49,
            8335.66,
            8335.66,
            9608716,
            960872448.0,
            1325
        ],
        [
            20240814,
            8335.66,
            8335.54,
            8338.12,
            8335.05,
            8338.04,
            8882084,
            888209408.0,
            1326
        ],
        [
            20240814,
            8338.04,
            8337.75,
            8338.15,
            8336.12,
            8336.12,
            6742661,
            674267136.0,
            1327
        ],
        [
            20240814,
            8336.12,
            8335.91,
            8337.22,
            8335.91,
            8336.84,
            6476095,
            647610368.0,
            1328
        ],
        [
            20240814,
            8336.84,
            8336.43,
            8337.01,
            8336.12,
            8336.51,
            6473637,
            647364608.0,
            1329
        ],
        [
            20240814,
            8336.51,
            8336.77,
            8336.77,
            8334.75,
            8335.03,
            6596682,
            659668992.0,
            1330
        ],
        [
            20240814,
            8335.03,
            8335.89,
            8339.25,
            8335.07,
            8339.25,
            7357551,
            735756288.0,
            1331
        ],
        [
            20240814,
            8339.25,
            8338.96,
            8339.47,
            8338.35,
            8338.42,
            5302507,
            530251776.0,
            1332
        ],
        [
            20240814,
            8338.42,
            8337.52,
            8337.67,
            8336.4,
            8337.67,
            5881683,
            588169216.0,
            1333
        ],
        [
            20240814,
            8337.67,
            8337.95,
            8341.53,
            8337.95,
            8340.95,
            6494769,
            649478144.0,
            1334
        ],
        [
            20240814,
            8340.95,
            8340.88,
            8341.0,
            8338.23,
            8339.08,
            6066330,
            606633984.0,
            1335
        ],
        [
            20240814,
            8339.08,
            8339.31,
            8340.52,
            8338.99,
            8340.52,
            6126624,
            612663296.0,
            1336
        ],
        [
            20240814,
            8340.52,
            8339.67,
            8340.64,
            8339.67,
            8340.56,
            5834170,
            583417856.0,
            1337
        ],
        [
            20240814,
            8340.56,
            8340.58,
            8341.9,
            8340.58,
            8341.9,
            5413265,
            541327360.0,
            1338
        ],
        [
            20240814,
            8341.9,
            8341.96,
            8344.5,
            8341.93,
            8343.37,
            6006528,
            600653824.0,
            1339
        ],
        [
            20240814,
            8343.37,
            8343.37,
            8344.44,
            8342.92,
            8344.3,
            5696544,
            569655296.0,
            1340
        ],
        [
            20240814,
            8344.3,
            8344.34,
            8353.08,
            8344.34,
            8353.08,
            10053703,
            1005371392.0,
            1341
        ],
        [
            20240814,
            8353.08,
            8353.44,
            8353.89,
            8351.77,
            8351.77,
            6388930,
            638894080.0,
            1342
        ],
        [
            20240814,
            8351.77,
            8350.33,
            8350.33,
            8347.04,
            8347.22,
            7010703,
            701071360.0,
            1343
        ],
        [
            20240814,
            8347.22,
            8346.58,
            8346.9,
            8343.71,
            8343.96,
            5364932,
            536494080.0,
            1344
        ],
        [
            20240814,
            8343.96,
            8343.51,
            8344.48,
            8342.51,
            8342.55,
            5298576,
            529858560.0,
            1345
        ],
        [
            20240814,
            8342.55,
            8342.46,
            8342.51,
            8341.0,
            8341.48,
            5152104,
            515211264.0,
            1346
        ],
        [
            20240814,
            8341.48,
            8341.37,
            8341.56,
            8340.54,
            8340.68,
            5346907,
            534691840.0,
            1347
        ],
        [
            20240814,
            8340.68,
            8340.81,
            8340.81,
            8336.12,
            8336.95,
            10233927,
            1023393792.0,
            1348
        ],
        [
            20240814,
            8336.95,
            8336.78,
            8337.57,
            8336.29,
            8337.1,
            5788787,
            578879488.0,
            1349
        ],
        [
            20240814,
            8337.1,
            8336.4,
            8337.0,
            8335.98,
            8336.55,
            5350512,
            535052288.0,
            1350
        ],
        [
            20240814,
            8336.55,
            8335.72,
            8336.13,
            8334.97,
            8335.55,
            6200351,
            620036096.0,
            1351
        ],
        [
            20240814,
            8335.55,
            8335.51,
            8336.53,
            8335.37,
            8335.66,
            5051013,
            505102336.0,
            1352
        ],
        [
            20240814,
            8335.66,
            8335.44,
            8336.55,
            8334.62,
            8334.62,
            5364442,
            536444928.0,
            1353
        ],
        [
            20240814,
            8334.62,
            8335.29,
            8335.97,
            8329.23,
            8329.53,
            9695221,
            969523200.0,
            1354
        ],
        [
            20240814,
            8329.53,
            8329.07,
            8330.09,
            8328.73,
            8328.78,
            7708991,
            770899968.0,
            1355
        ],
        [
            20240814,
            8328.78,
            8328.66,
            8333.28,
            8328.26,
            8333.09,
            7075748,
            707575808.0,
            1356
        ],
        [
            20240814,
            8333.09,
            8333.33,
            8333.52,
            8331.91,
            8332.2,
            5395080,
            539508736.0,
            1357
        ],
        [
            20240814,
            8332.2,
            8332.1,
            8333.37,
            8332.1,
            8332.87,
            5288419,
            528842752.0,
            1358
        ],
        [
            20240814,
            8332.87,
            8333.3,
            8334.67,
            8332.49,
            8333.25,
            5271869,
            527187968.0,
            1359
        ],
        [
            20240814,
            8333.25,
            8332.41,
            8333.91,
            8332.34,
            8332.67,
            5800420,
            580042752.0,
            1400
        ],
        [
            20240814,
            8332.67,
            8332.38,
            8338.18,
            8331.63,
            8338.18,
            7012016,
            701202432.0,
            1401
        ],
        [
            20240814,
            8338.18,
            8337.74,
            8337.74,
            8334.17,
            8335.36,
            5737014,
            573702144.0,
            1402
        ],
        [
            20240814,
            8335.36,
            8335.2,
            8335.4,
            8332.39,
            8332.8,
            5762570,
            576258048.0,
            1403
        ],
        [
            20240814,
            8332.8,
            8332.54,
            8334.38,
            8331.72,
            8334.38,
            6110405,
            611041280.0,
            1404
        ],
        [
            20240814,
            8334.38,
            8333.5,
            8334.26,
            8332.1,
            8332.51,
            6272275,
            627228672.0,
            1405
        ],
        [
            20240814,
            8332.51,
            8331.56,
            8332.19,
            8331.18,
            8331.65,
            6769040,
            676904960.0,
            1406
        ],
        [
            20240814,
            8331.65,
            8331.72,
            8332.38,
            8330.46,
            8330.74,
            6107618,
            610762752.0,
            1407
        ],
        [
            20240814,
            8330.74,
            8330.84,
            8332.5,
            8330.63,
            8331.62,
            6378610,
            637861888.0,
            1408
        ],
        [
            20240814,
            8331.62,
            8330.94,
            8331.17,
            8329.9,
            8330.5,
            6467738,
            646774784.0,
            1409
        ],
        [
            20240814,
            8330.5,
            8330.33,
            8330.48,
            8328.74,
            8329.99,
            6607820,
            660783104.0,
            1410
        ],
        [
            20240814,
            8329.99,
            8329.46,
            8330.45,
            8328.78,
            8329.66,
            6120234,
            612024320.0,
            1411
        ],
        [
            20240814,
            8329.66,
            8329.91,
            8329.91,
            8324.57,
            8324.57,
            10147094,
            1014710272.0,
            1412
        ],
        [
            20240814,
            8324.57,
            8324.88,
            8332.28,
            8324.66,
            8331.43,
            9717667,
            971767808.0,
            1413
        ],
        [
            20240814,
            8331.43,
            8331.39,
            8333.86,
            8330.71,
            8333.41,
            6752002,
            675201024.0,
            1414
        ],
        [
            20240814,
            8333.41,
            8333.51,
            8334.77,
            8333.12,
            8333.37,
            6181673,
            618168320.0,
            1415
        ],
        [
            20240814,
            8333.37,
            8333.39,
            8334.84,
            8333.39,
            8334.11,
            5767321,
            576733184.0,
            1416
        ],
        [
            20240814,
            8334.11,
            8333.65,
            8334.85,
            8333.65,
            8334.1,
            4619952,
            461996032.0,
            1417
        ],
        [
            20240814,
            8334.1,
            8334.17,
            8334.17,
            8330.4,
            8330.4,
            5826796,
            582680576.0,
            1418
        ],
        [
            20240814,
            8330.4,
            8330.28,
            8332.4,
            8329.92,
            8332.05,
            5506161,
            550617088.0,
            1419
        ],
        [
            20240814,
            8332.05,
            8332.1,
            8333.95,
            8331.86,
            8333.89,
            5037907,
            503791616.0,
            1420
        ],
        [
            20240814,
            8333.89,
            8333.73,
            8346.26,
            8333.49,
            8346.26,
            11900836,
            1190084608.0,
            1421
        ],
        [
            20240814,
            8346.26,
            8348.16,
            8348.17,
            8342.67,
            8343.94,
            10037319,
            1003732992.0,
            1422
        ],
        [
            20240814,
            8343.94,
            8343.39,
            8343.49,
            8341.05,
            8341.46,
            6051587,
            605159424.0,
            1423
        ],
        [
            20240814,
            8341.46,
            8341.12,
            8341.18,
            8336.65,
            8336.77,
            6821630,
            682164224.0,
            1424
        ],
        [
            20240814,
            8336.77,
            8336.88,
            8337.08,
            8335.88,
            8336.93,
            4878818,
            487882752.0,
            1425
        ],
        [
            20240814,
            8336.93,
            8336.88,
            8337.23,
            8336.6,
            8337.15,
            4854404,
            485441536.0,
            1426
        ],
        [
            20240814,
            8337.15,
            8337.03,
            8337.63,
            8336.82,
            8337.6,
            5356574,
            535658496.0,
            1427
        ],
        [
            20240814,
            8337.6,
            8337.49,
            8340.05,
            8337.49,
            8340.05,
            5355756,
            535576576.0,
            1428
        ],
        [
            20240814,
            8340.05,
            8339.25,
            8339.25,
            8337.28,
            8338.76,
            6042409,
            604241920.0,
            1429
        ],
        [
            20240814,
            8338.76,
            8338.59,
            8339.5,
            8337.23,
            8338.36,
            5892987,
            589299712.0,
            1430
        ],
        [
            20240814,
            8338.36,
            8338.59,
            8345.47,
            8338.59,
            8345.22,
            8965316,
            896532480.0,
            1431
        ],
        [
            20240814,
            8345.22,
            8344.81,
            8345.88,
            8341.32,
            8343.63,
            7870537,
            787054592.0,
            1432
        ],
        [
            20240814,
            8343.63,
            8343.93,
            8344.52,
            8342.06,
            8344.52,
            6011935,
            601194496.0,
            1433
        ],
        [
            20240814,
            8344.52,
            8344.17,
            8344.96,
            8343.41,
            8344.68,
            6252945,
            625295360.0,
            1434
        ],
        [
            20240814,
            8344.68,
            8344.18,
            8344.35,
            8340.64,
            8340.92,
            7439637,
            743964672.0,
            1435
        ],
        [
            20240814,
            8340.92,
            8341.19,
            8341.83,
            8339.76,
            8339.76,
            6402857,
            640286720.0,
            1436
        ],
        [
            20240814,
            8339.76,
            8339.89,
            8339.89,
            8334.41,
            8334.47,
            9613301,
            961331200.0,
            1437
        ],
        [
            20240814,
            8334.47,
            8333.57,
            8334.15,
            8332.52,
            8333.36,
            8191664,
            819167232.0,
            1438
        ],
        [
            20240814,
            8333.36,
            8333.33,
            8334.86,
            8333.21,
            8333.63,
            7459299,
            745930752.0,
            1439
        ],
        [
            20240814,
            8333.63,
            8333.07,
            8335.27,
            8333.07,
            8333.13,
            7256463,
            725647360.0,
            1440
        ],
        [
            20240814,
            8333.13,
            8333.4,
            8334.39,
            8332.34,
            8333.3,
            8029462,
            802947072.0,
            1441
        ],
        [
            20240814,
            8333.3,
            8332.71,
            8334.4,
            8332.61,
            8334.4,
            8389907,
            838991872.0,
            1442
        ],
        [
            20240814,
            8334.4,
            8333.83,
            8333.83,
            8327.29,
            8327.29,
            12005694,
            1200570368.0,
            1443
        ],
        [
            20240814,
            8327.29,
            8327.11,
            8327.46,
            8323.12,
            8323.29,
            12732161,
            1273217024.0,
            1444
        ],
        [
            20240814,
            8323.29,
            8323.19,
            8326.42,
            8323.19,
            8326.42,
            11779431,
            1177944064.0,
            1445
        ],
        [
            20240814,
            8326.42,
            8325.9,
            8330.75,
            8325.9,
            8329.73,
            11264155,
            1126416384.0,
            1446
        ],
        [
            20240814,
            8329.73,
            8329.42,
            8332.03,
            8329.42,
            8331.82,
            10431191,
            1043120128.0,
            1447
        ],
        [
            20240814,
            8331.82,
            8332.18,
            8332.18,
            8330.87,
            8330.97,
            9854474,
            985448448.0,
            1448
        ],
        [
            20240814,
            8330.97,
            8331.42,
            8331.42,
            8327.11,
            8327.11,
            11437825,
            1143783424.0,
            1449
        ],
        [
            20240814,
            8327.11,
            8327.19,
            8328.31,
            8326.38,
            8326.82,
            12198042,
            1219805184.0,
            1450
        ],
        [
            20240814,
            8326.82,
            8326.44,
            8326.44,
            8323.32,
            8323.52,
            13737973,
            1373798400.0,
            1451
        ],
        [
            20240814,
            8323.52,
            8322.4,
            8322.88,
            8319.48,
            8319.69,
            18038939,
            1803894784.0,
            1452
        ],
        [
            20240814,
            8319.69,
            8319.31,
            8320.67,
            8318.08,
            8318.86,
            17192541,
            1719255040.0,
            1453
        ],
        [
            20240814,
            8318.86,
            8319.39,
            8319.39,
            8316.38,
            8316.38,
            17053767,
            1705377792.0,
            1454
        ],
        [
            20240814,
            8316.38,
            8316.75,
            8317.3,
            8315.19,
            8315.25,
            20435424,
            2043543552.0,
            1455
        ],
        [
            20240814,
            8315.25,
            8315.12,
            8315.98,
            8314.28,
            8314.58,
            21854607,
            2185461760.0,
            1456
        ],
        [
            20240814,
            8314.58,
            8314.3,
            8314.3,
            8312.48,
            8313.89,
            24944794,
            2494480384.0,
            1457
        ],
        [
            20240814,
            8313.89,
            8313.87,
            8313.87,
            8313.85,
            8313.85,
            2006384,
            200638464.0,
            1458
        ],
        [
            20240814,
            8313.85,
            8313.85,
            8313.85,
            8313.85,
            8313.85,
            0,
            0.0,
            1459
        ],
        [
            20240814,
            8313.85,
            8311.05,
            8311.05,
            8311.0,
            8311.0,
            40767487,
            4076748800.0,
            1500
        ],
        [
            20240815,
            8311.0,
            8292.2,
            8310.91,
            8288.71,
            8310.8,
            127361433,
            12736144384.0,
            931
        ],
        [
            20240815,
            8310.8,
            8312.2,
            8325.38,
            8312.2,
            8313.68,
            61878374,
            6187838464.0,
            932
        ],
        [
            20240815,
            8313.68,
            8312.58,
            8324.15,
            8310.66,
            8324.15,
            51615365,
            5161537536.0,
            933
        ],
        [
            20240815,
            8324.15,
            8324.0,
            8332.83,
            8324.0,
            8332.83,
            42291130,
            4229113856.0,
            934
        ],
        [
            20240815,
            8332.83,
            8334.55,
            8337.8,
            8327.91,
            8329.17,
            40432140,
            4043214848.0,
            935
        ],
        [
            20240815,
            8329.17,
            8330.24,
            8332.34,
            8311.56,
            8311.56,
            49874545,
            4987455488.0,
            936
        ],
        [
            20240815,
            8311.56,
            8312.19,
            8319.65,
            8312.19,
            8317.48,
            35603692,
            3560370176.0,
            937
        ],
        [
            20240815,
            8317.48,
            8315.94,
            8315.94,
            8303.26,
            8303.26,
            32499580,
            3249958912.0,
            938
        ],
        [
            20240815,
            8303.26,
            8302.97,
            8315.87,
            8300.0,
            8315.84,
            36261100,
            3626110976.0,
            939
        ],
        [
            20240815,
            8315.84,
            8315.98,
            8317.38,
            8312.38,
            8315.32,
            26989886,
            2698989568.0,
            940
        ],
        [
            20240815,
            8315.32,
            8316.2,
            8331.5,
            8315.25,
            8331.5,
            28558942,
            2855895040.0,
            941
        ],
        [
            20240815,
            8331.5,
            8331.81,
            8343.26,
            8331.81,
            8339.15,
            33169194,
            3316920320.0,
            942
        ],
        [
            20240815,
            8339.15,
            8339.64,
            8341.21,
            8332.42,
            8332.44,
            28418202,
            2841821184.0,
            943
        ],
        [
            20240815,
            8332.44,
            8332.79,
            8335.35,
            8323.66,
            8335.35,
            29854057,
            2985406464.0,
            944
        ],
        [
            20240815,
            8335.35,
            8336.62,
            8336.62,
            8324.62,
            8325.17,
            23353703,
            2335371264.0,
            945
        ],
        [
            20240815,
            8325.17,
            8324.25,
            8325.41,
            8319.36,
            8322.31,
            23596841,
            2359685120.0,
            946
        ],
        [
            20240815,
            8322.31,
            8320.92,
            8324.81,
            8319.11,
            8322.25,
            22263144,
            2226315264.0,
            947
        ],
        [
            20240815,
            8322.25,
            8321.64,
            8322.6,
            8317.96,
            8318.22,
            20022712,
            2002272256.0,
            948
        ],
        [
            20240815,
            8318.22,
            8317.75,
            8321.43,
            8317.61,
            8319.99,
            18328361,
            1832837120.0,
            949
        ],
        [
            20240815,
            8319.99,
            8321.14,
            8326.44,
            8321.14,
            8326.44,
            18854123,
            1885413376.0,
            950
        ],
        [
            20240815,
            8326.44,
            8326.97,
            8333.26,
            8326.97,
            8332.56,
            23555186,
            2355519488.0,
            951
        ],
        [
            20240815,
            8332.56,
            8330.54,
            8330.54,
            8324.06,
            8324.91,
            20710595,
            2071060480.0,
            952
        ],
        [
            20240815,
            8324.91,
            8324.36,
            8324.87,
            8321.48,
            8323.82,
            18967259,
            1896726528.0,
            953
        ],
        [
            20240815,
            8323.82,
            8321.95,
            8323.32,
            8321.32,
            8322.85,
            17123400,
            1712340992.0,
            954
        ],
        [
            20240815,
            8322.85,
            8322.13,
            8322.13,
            8317.12,
            8317.12,
            18451322,
            1845133312.0,
            955
        ],
        [
            20240815,
            8317.12,
            8316.36,
            8316.36,
            8306.15,
            8306.15,
            20487283,
            2048729088.0,
            956
        ],
        [
            20240815,
            8306.15,
            8305.93,
            8326.47,
            8301.59,
            8326.47,
            27370691,
            2737070080.0,
            957
        ],
        [
            20240815,
            8326.47,
            8327.43,
            8339.3,
            8327.43,
            8339.3,
            20078175,
            2007818240.0,
            958
        ],
        [
            20240815,
            8339.3,
            8337.84,
            8342.66,
            8337.84,
            8342.66,
            18492693,
            1849270272.0,
            959
        ],
        [
            20240815,
            8342.66,
            8342.38,
            8342.38,
            8336.0,
            8336.0,
            16064339,
            1606434816.0,
            1000
        ],
        [
            20240815,
            8336.0,
            8336.78,
            8337.08,
            8332.92,
            8332.92,
            16280197,
            1628020736.0,
            1001
        ],
        [
            20240815,
            8332.92,
            8332.25,
            8336.23,
            8325.42,
            8325.42,
            15159530,
            1515954176.0,
            1002
        ],
        [
            20240815,
            8325.42,
            8324.01,
            8324.01,
            8320.4,
            8320.4,
            14492949,
            1449295872.0,
            1003
        ],
        [
            20240815,
            8320.4,
            8321.05,
            8321.05,
            8316.79,
            8317.46,
            14634263,
            1463427072.0,
            1004
        ],
        [
            20240815,
            8317.46,
            8317.54,
            8317.54,
            8313.58,
            8313.67,
            14778032,
            1477804032.0,
            1005
        ],
        [
            20240815,
            8313.67,
            8313.34,
            8324.29,
            8313.34,
            8318.05,
            22091847,
            2209185792.0,
            1006
        ],
        [
            20240815,
            8318.05,
            8317.31,
            8318.22,
            8312.81,
            8316.69,
            15540131,
            1554014208.0,
            1007
        ],
        [
            20240815,
            8316.69,
            8319.56,
            8330.96,
            8319.56,
            8328.15,
            20044258,
            2004426752.0,
            1008
        ],
        [
            20240815,
            8328.15,
            8328.09,
            8330.32,
            8326.49,
            8329.41,
            13952604,
            1395261440.0,
            1009
        ],
        [
            20240815,
            8329.41,
            8329.83,
            8344.6,
            8329.12,
            8342.9,
            21983387,
            2198339584.0,
            1010
        ],
        [
            20240815,
            8342.9,
            8343.56,
            8360.03,
            8343.56,
            8360.03,
            32259103,
            3225911296.0,
            1011
        ],
        [
            20240815,
            8360.03,
            8359.87,
            8359.87,
            8355.17,
            8356.71,
            22831504,
            2283151360.0,
            1012
        ],
        [
            20240815,
            8356.71,
            8356.9,
            8372.59,
            8356.9,
            8372.59,
            28654134,
            2865414144.0,
            1013
        ],
        [
            20240815,
            8372.59,
            8373.24,
            8374.15,
            8370.13,
            8370.4,
            24048179,
            2404818944.0,
            1014
        ],
        [
            20240815,
            8370.4,
            8369.81,
            8384.65,
            8369.14,
            8383.0,
            32623157,
            3262316544.0,
            1015
        ],
        [
            20240815,
            8383.0,
            8383.69,
            8395.78,
            8383.69,
            8392.92,
            34558765,
            3455877120.0,
            1016
        ],
        [
            20240815,
            8392.92,
            8394.59,
            8400.76,
            8394.59,
            8400.69,
            26641192,
            2664120320.0,
            1017
        ],
        [
            20240815,
            8400.69,
            8401.96,
            8401.96,
            8389.42,
            8394.55,
            29370194,
            2937020416.0,
            1018
        ],
        [
            20240815,
            8394.55,
            8394.0,
            8394.69,
            8387.45,
            8392.06,
            23988133,
            2398814208.0,
            1019
        ],
        [
            20240815,
            8392.06,
            8393.33,
            8413.99,
            8393.33,
            8413.99,
            33585388,
            3358539776.0,
            1020
        ],
        [
            20240815,
            8413.99,
            8415.06,
            8419.63,
            8406.95,
            8410.44,
            36640677,
            3664068608.0,
            1021
        ],
        [
            20240815,
            8410.44,
            8411.26,
            8411.91,
            8405.72,
            8407.08,
            20093493,
            2009350144.0,
            1022
        ],
        [
            20240815,
            8407.08,
            8409.38,
            8413.52,
            8409.38,
            8411.98,
            21604095,
            2160410624.0,
            1023
        ],
        [
            20240815,
            8411.98,
            8411.76,
            8411.86,
            8399.46,
            8399.99,
            19790223,
            1979023360.0,
            1024
        ],
        [
            20240815,
            8399.99,
            8400.28,
            8406.09,
            8400.28,
            8403.37,
            18878944,
            1887895552.0,
            1025
        ],
        [
            20240815,
            8403.37,
            8404.42,
            8410.96,
            8404.42,
            8405.66,
            21427968,
            2142797824.0,
            1026
        ],
        [
            20240815,
            8405.66,
            8404.86,
            8406.92,
            8402.01,
            8403.47,
            16548322,
            1654833152.0,
            1027
        ],
        [
            20240815,
            8403.47,
            8402.84,
            8410.24,
            8401.2,
            8410.24,
            17367687,
            1736769536.0,
            1028
        ],
        [
            20240815,
            8410.24,
            8409.96,
            8414.73,
            8409.96,
            8414.55,
            17203844,
            1720385536.0,
            1029
        ],
        [
            20240815,
            8414.55,
            8415.06,
            8415.06,
            8407.22,
            8408.8,
            15954728,
            1595473920.0,
            1030
        ],
        [
            20240815,
            8408.8,
            8411.49,
            8425.64,
            8411.49,
            8425.64,
            28119194,
            2811920384.0,
            1031
        ],
        [
            20240815,
            8425.64,
            8426.36,
            8438.38,
            8426.36,
            8438.28,
            30847786,
            3084779520.0,
            1032
        ],
        [
            20240815,
            8438.28,
            8439.53,
            8439.69,
            8429.27,
            8429.27,
            24959867,
            2495987712.0,
            1033
        ],
        [
            20240815,
            8429.27,
            8428.7,
            8429.9,
            8425.6,
            8425.92,
            16477379,
            1647738880.0,
            1034
        ],
        [
            20240815,
            8425.92,
            8425.33,
            8425.33,
            8415.39,
            8415.39,
            15959645,
            1595965440.0,
            1035
        ],
        [
            20240815,
            8415.39,
            8415.01,
            8421.2,
            8414.94,
            8419.13,
            17304771,
            1730478080.0,
            1036
        ],
        [
            20240815,
            8419.13,
            8420.13,
            8420.13,
            8414.68,
            8417.62,
            14992006,
            1499201536.0,
            1037
        ],
        [
            20240815,
            8417.62,
            8418.39,
            8427.56,
            8418.39,
            8425.27,
            19525788,
            1952579584.0,
            1038
        ],
        [
            20240815,
            8425.27,
            8425.46,
            8431.02,
            8425.32,
            8429.99,
            17247098,
            1724710912.0,
            1039
        ],
        [
            20240815,
            8429.99,
            8429.41,
            8429.41,
            8423.78,
            8426.27,
            14657444,
            1465745408.0,
            1040
        ],
        [
            20240815,
            8426.27,
            8425.9,
            8425.9,
            8420.39,
            8420.64,
            13684235,
            1368424448.0,
            1041
        ],
        [
            20240815,
            8420.64,
            8420.68,
            8424.38,
            8420.68,
            8421.39,
            13557914,
            1355792384.0,
            1042
        ],
        [
            20240815,
            8421.39,
            8421.3,
            8421.3,
            8419.6,
            8420.79,
            10936802,
            1093681152.0,
            1043
        ],
        [
            20240815,
            8420.79,
            8420.67,
            8426.39,
            8420.67,
            8426.39,
            14516870,
            1451687936.0,
            1044
        ],
        [
            20240815,
            8426.39,
            8426.68,
            8427.28,
            8425.14,
            8427.28,
            11459782,
            1145978880.0,
            1045
        ],
        [
            20240815,
            8427.28,
            8427.08,
            8427.08,
            8423.56,
            8424.85,
            12897475,
            1289748480.0,
            1046
        ],
        [
            20240815,
            8424.85,
            8424.66,
            8424.66,
            8418.36,
            8418.58,
            11649833,
            1164984320.0,
            1047
        ],
        [
            20240815,
            8418.58,
            8417.91,
            8417.91,
            8410.53,
            8410.53,
            12696937,
            1269694464.0,
            1048
        ],
        [
            20240815,
            8410.53,
            8410.19,
            8410.19,
            8406.83,
            8406.83,
            13823499,
            1382350848.0,
            1049
        ],
        [
            20240815,
            8406.83,
            8406.12,
            8408.64,
            8404.53,
            8407.05,
            13670965,
            1367097344.0,
            1050
        ],
        [
            20240815,
            8407.05,
            8407.23,
            8407.23,
            8404.04,
            8404.2,
            10083360,
            1008336896.0,
            1051
        ],
        [
            20240815,
            8404.2,
            8403.75,
            8403.75,
            8397.4,
            8398.25,
            11854960,
            1185497088.0,
            1052
        ],
        [
            20240815,
            8398.25,
            8397.53,
            8397.53,
            8394.7,
            8394.75,
            12603711,
            1260371968.0,
            1053
        ],
        [
            20240815,
            8394.75,
            8394.73,
            8395.05,
            8392.52,
            8392.52,
            10790330,
            1079033856.0,
            1054
        ],
        [
            20240815,
            8392.52,
            8393.53,
            8393.53,
            8391.67,
            8392.86,
            9453558,
            945356800.0,
            1055
        ],
        [
            20240815,
            8392.86,
            8393.55,
            8401.35,
            8393.55,
            8401.35,
            16597147,
            1659715584.0,
            1056
        ],
        [
            20240815,
            8401.35,
            8401.27,
            8408.36,
            8401.27,
            8408.36,
            10018970,
            1001897984.0,
            1057
        ],
        [
            20240815,
            8408.36,
            8409.04,
            8410.61,
            8403.41,
            8403.41,
            10268496,
            1026850816.0,
            1058
        ],
        [
            20240815,
            8403.41,
            8403.18,
            8405.72,
            8402.77,
            8405.4,
            7718166,
            771817472.0,
            1059
        ],
        [
            20240815,
            8405.4,
            8405.32,
            8407.5,
            8405.05,
            8406.75,
            8559319,
            855932928.0,
            1100
        ],
        [
            20240815,
            8406.75,
            8406.8,
            8413.09,
            8406.72,
            8413.09,
            10640905,
            1064091648.0,
            1101
        ],
        [
            20240815,
            8413.09,
            8414.18,
            8417.91,
            8413.98,
            8413.98,
            13453711,
            1345372160.0,
            1102
        ],
        [
            20240815,
            8413.98,
            8413.59,
            8417.25,
            8412.38,
            8415.01,
            9383761,
            938377216.0,
            1103
        ],
        [
            20240815,
            8415.01,
            8415.09,
            8415.09,
            8405.58,
            8405.66,
            11106049,
            1110605824.0,
            1104
        ],
        [
            20240815,
            8405.66,
            8404.64,
            8404.64,
            8401.38,
            8401.43,
            8936314,
            893632512.0,
            1105
        ],
        [
            20240815,
            8401.43,
            8400.57,
            8400.57,
            8398.66,
            8398.66,
            7966876,
            796688384.0,
            1106
        ],
        [
            20240815,
            8398.66,
            8398.71,
            8400.14,
            8397.94,
            8399.26,
            7166513,
            716652544.0,
            1107
        ],
        [
            20240815,
            8399.26,
            8399.18,
            8399.58,
            8398.42,
            8399.58,
            6655826,
            665583616.0,
            1108
        ],
        [
            20240815,
            8399.58,
            8399.46,
            8399.56,
            8397.65,
            8397.65,
            6700392,
            670040064.0,
            1109
        ],
        [
            20240815,
            8397.65,
            8396.85,
            8399.97,
            8396.85,
            8399.91,
            6712352,
            671236096.0,
            1110
        ],
        [
            20240815,
            8399.91,
            8399.86,
            8405.29,
            8399.64,
            8404.95,
            7975884,
            797589504.0,
            1111
        ],
        [
            20240815,
            8404.95,
            8404.56,
            8404.56,
            8401.04,
            8401.18,
            6759538,
            675954688.0,
            1112
        ],
        [
            20240815,
            8401.18,
            8400.83,
            8400.98,
            8399.15,
            8399.68,
            6530979,
            653099008.0,
            1113
        ],
        [
            20240815,
            8399.68,
            8399.35,
            8399.42,
            8394.91,
            8395.45,
            8628134,
            862814208.0,
            1114
        ],
        [
            20240815,
            8395.45,
            8395.52,
            8399.08,
            8395.12,
            8398.77,
            8127763,
            812777472.0,
            1115
        ],
        [
            20240815,
            8398.77,
            8398.6,
            8399.01,
            8397.86,
            8399.01,
            6250485,
            625049600.0,
            1116
        ],
        [
            20240815,
            8399.01,
            8398.39,
            8403.07,
            8398.39,
            8402.94,
            7537779,
            753778688.0,
            1117
        ],
        [
            20240815,
            8402.94,
            8402.48,
            8403.76,
            8401.31,
            8402.08,
            6929276,
            692928512.0,
            1118
        ],
        [
            20240815,
            8402.08,
            8401.54,
            8403.48,
            8400.9,
            8403.48,
            5821556,
            582156288.0,
            1119
        ],
        [
            20240815,
            8403.48,
            8402.8,
            8403.15,
            8401.17,
            8401.57,
            6972855,
            697286656.0,
            1120
        ],
        [
            20240815,
            8401.57,
            8401.24,
            8401.32,
            8399.63,
            8399.63,
            7302832,
            730284032.0,
            1121
        ],
        [
            20240815,
            8399.63,
            8399.05,
            8399.23,
            8398.11,
            8398.61,
            6385160,
            638517248.0,
            1122
        ],
        [
            20240815,
            8398.61,
            8398.15,
            8398.26,
            8397.38,
            8397.96,
            6262448,
            626245632.0,
            1123
        ],
        [
            20240815,
            8397.96,
            8398.24,
            8402.27,
            8398.24,
            8401.9,
            6251797,
            625180672.0,
            1124
        ],
        [
            20240815,
            8401.9,
            8401.17,
            8402.65,
            8400.6,
            8401.36,
            5675735,
            567574528.0,
            1125
        ],
        [
            20240815,
            8401.36,
            8401.28,
            8403.02,
            8401.28,
            8401.96,
            5644443,
            564445184.0,
            1126
        ],
        [
            20240815,
            8401.96,
            8402.49,
            8403.0,
            8400.84,
            8400.97,
            5506491,
            550649856.0,
            1127
        ],
        [
            20240815,
            8400.97,
            8400.72,
            8400.72,
            8398.86,
            8399.45,
            5457993,
            545800192.0,
            1128
        ],
        [
            20240815,
            8399.45,
            8399.55,
            8400.56,
            8398.84,
            8399.97,
            5514846,
            551485440.0,
            1129
        ],
        [
            20240815,
            8399.97,
            8399.8,
            8401.17,
            8399.53,
            8400.12,
            6174298,
            617431040.0,
            1130
        ],
        [
            20240815,
            8400.12,
            8400.18,
            8401.42,
            8397.49,
            8398.49,
            21165499,
            2116550656.0,
            1301
        ],
        [
            20240815,
            8398.49,
            8398.34,
            8398.64,
            8392.4,
            8392.4,
            9522207,
            952221696.0,
            1302
        ],
        [
            20240815,
            8392.4,
            8392.89,
            8392.89,
            8391.97,
            8392.66,
            7775181,
            777519104.0,
            1303
        ],
        [
            20240815,
            8392.66,
            8392.28,
            8392.28,
            8389.1,
            8389.1,
            7686544,
            768655360.0,
            1304
        ],
        [
            20240815,
            8389.1,
            8389.22,
            8389.22,
            8381.58,
            8381.58,
            11282341,
            1128235008.0,
            1305
        ],
        [
            20240815,
            8381.58,
            8381.18,
            8381.18,
            8378.01,
            8379.14,
            10648280,
            1064828928.0,
            1306
        ],
        [
            20240815,
            8379.14,
            8379.01,
            8380.83,
            8378.6,
            8380.83,
            7831706,
            783171584.0,
            1307
        ],
        [
            20240815,
            8380.83,
            8380.61,
            8380.61,
            8377.25,
            8377.45,
            7463557,
            746356736.0,
            1308
        ],
        [
            20240815,
            8377.45,
            8376.89,
            8377.54,
            8375.67,
            8375.68,
            7315938,
            731594752.0,
            1309
        ],
        [
            20240815,
            8375.68,
            8375.36,
            8376.17,
            8375.26,
            8375.72,
            6928129,
            692813824.0,
            1310
        ],
        [
            20240815,
            8375.72,
            8375.59,
            8375.59,
            8371.82,
            8371.82,
            7643291,
            764329984.0,
            1311
        ],
        [
            20240815,
            8371.82,
            8372.09,
            8373.96,
            8371.33,
            8373.96,
            7122934,
            712294400.0,
            1312
        ],
        [
            20240815,
            8373.96,
            8373.4,
            8373.4,
            8372.41,
            8373.2,
            6760193,
            676020224.0,
            1313
        ],
        [
            20240815,
            8373.2,
            8373.55,
            8373.96,
            8372.61,
            8372.95,
            6286039,
            628604928.0,
            1314
        ],
        [
            20240815,
            8372.95,
            8372.87,
            8372.87,
            8369.95,
            8370.4,
            7279893,
            727990272.0,
            1315
        ],
        [
            20240815,
            8370.4,
            8369.62,
            8369.62,
            8364.75,
            8364.81,
            9409979,
            940998656.0,
            1316
        ],
        [
            20240815,
            8364.81,
            8364.95,
            8364.95,
            8362.05,
            8362.34,
            9872333,
            987234304.0,
            1317
        ],
        [
            20240815,
            8362.34,
            8362.41,
            8363.14,
            8362.41,
            8362.73,
            9631652,
            963166208.0,
            1318
        ],
        [
            20240815,
            8362.73,
            8362.26,
            8363.34,
            8361.51,
            8363.34,
            8586844,
            858685440.0,
            1319
        ],
        [
            20240815,
            8363.34,
            8362.7,
            8368.65,
            8362.69,
            8367.81,
            9271696,
            927170560.0,
            1320
        ],
        [
            20240815,
            8367.81,
            8368.17,
            8368.17,
            8363.89,
            8363.89,
            7929192,
            792920064.0,
            1321
        ],
        [
            20240815,
            8363.89,
            8364.06,
            8364.06,
            8362.81,
            8362.81,
            6604054,
            660406272.0,
            1322
        ],
        [
            20240815,
            8362.81,
            8362.88,
            8363.91,
            8362.46,
            8363.91,
            6603233,
            660324352.0,
            1323
        ],
        [
            20240815,
            8363.91,
            8363.67,
            8363.87,
            8362.46,
            8362.99,
            6542614,
            654262272.0,
            1324
        ],
        [
            20240815,
            8362.99,
            8363.1,
            8363.53,
            8362.67,
            8362.91,
            6591437,
            659144704.0,
            1325
        ],
        [
            20240815,
            8362.91,
            8362.79,
            8364.25,
            8362.61,
            8364.25,
            7148165,
            714817536.0,
            1326
        ],
        [
            20240815,
            8364.25,
            8364.15,
            8364.72,
            8363.43,
            8363.71,
            6600774,
            660078592.0,
            1327
        ],
        [
            20240815,
            8363.71,
            8363.74,
            8364.25,
            8362.84,
            8364.05,
            6728242,
            672825344.0,
            1328
        ],
        [
            20240815,
            8364.05,
            8363.35,
            8363.59,
            8362.59,
            8363.03,
            6348461,
            634847232.0,
            1329
        ],
        [
            20240815,
            8363.03,
            8363.28,
            8363.37,
            8362.5,
            8362.84,
            6442670,
            644268032.0,
            1330
        ],
        [
            20240815,
            8362.84,
            8362.84,
            8363.07,
            8358.29,
            8358.29,
            9232212,
            923222016.0,
            1331
        ],
        [
            20240815,
            8358.29,
            8357.91,
            8358.38,
            8356.69,
            8357.18,
            8354191,
            835420160.0,
            1332
        ],
        [
            20240815,
            8357.18,
            8357.66,
            8359.34,
            8356.49,
            8358.89,
            8726108,
            872611840.0,
            1333
        ],
        [
            20240815,
            8358.89,
            8358.96,
            8359.26,
            8354.62,
            8354.62,
            8551619,
            855162880.0,
            1334
        ],
        [
            20240815,
            8354.62,
            8354.29,
            8354.29,
            8351.34,
            8351.34,
            10184287,
            1018429440.0,
            1335
        ],
        [
            20240815,
            8351.34,
            8350.92,
            8350.92,
            8349.37,
            8349.63,
            8428738,
            842874880.0,
            1336
        ],
        [
            20240815,
            8349.63,
            8349.35,
            8349.35,
            8346.42,
            8347.6,
            9257112,
            925712384.0,
            1337
        ],
        [
            20240815,
            8347.6,
            8347.66,
            8350.47,
            8347.02,
            8350.32,
            8707268,
            870727680.0,
            1338
        ],
        [
            20240815,
            8350.32,
            8350.53,
            8352.63,
            8349.96,
            8352.32,
            7762075,
            776208384.0,
            1339
        ],
        [
            20240815,
            8352.32,
            8352.68,
            8355.41,
            8352.68,
            8354.15,
            7154884,
            715489280.0,
            1340
        ],
        [
            20240815,
            8354.15,
            8353.99,
            8354.97,
            8350.55,
            8351.01,
            7616420,
            761643008.0,
            1341
        ],
        [
            20240815,
            8351.01,
            8350.85,
            8351.54,
            8349.94,
            8350.0,
            6210018,
            621002752.0,
            1342
        ],
        [
            20240815,
            8350.0,
            8350.36,
            8351.01,
            8349.31,
            8349.4,
            6116956,
            611696640.0,
            1343
        ],
        [
            20240815,
            8349.4,
            8349.77,
            8349.79,
            8348.39,
            8348.88,
            6097786,
            609779712.0,
            1344
        ],
        [
            20240815,
            8348.88,
            8348.59,
            8349.16,
            8348.22,
            8348.7,
            6628794,
            662880256.0,
            1345
        ],
        [
            20240815,
            8348.7,
            8349.16,
            8349.98,
            8348.52,
            8348.59,
            7199938,
            719994880.0,
            1346
        ],
        [
            20240815,
            8348.59,
            8348.71,
            8349.49,
            8348.32,
            8349.49,
            8832931,
            883294208.0,
            1347
        ],
        [
            20240815,
            8349.49,
            8349.5,
            8349.5,
            8342.4,
            8343.12,
            12809493,
            1280950272.0,
            1348
        ],
        [
            20240815,
            8343.12,
            8343.46,
            8344.72,
            8343.05,
            8343.3,
            7795987,
            779599872.0,
            1349
        ],
        [
            20240815,
            8343.3,
            8343.56,
            8343.56,
            8340.93,
            8341.09,
            7930995,
            793100288.0,
            1350
        ],
        [
            20240815,
            8341.09,
            8340.3,
            8342.37,
            8339.75,
            8342.01,
            8083367,
            808337408.0,
            1351
        ],
        [
            20240815,
            8342.01,
            8342.1,
            8343.15,
            8341.49,
            8342.43,
            6265067,
            626507776.0,
            1352
        ],
        [
            20240815,
            8342.43,
            8342.73,
            8348.09,
            8342.73,
            8348.09,
            7013653,
            701366272.0,
            1353
        ],
        [
            20240815,
            8348.09,
            8348.66,
            8350.73,
            8348.66,
            8349.91,
            7959501,
            795951104.0,
            1354
        ],
        [
            20240815,
            8349.91,
            8350.06,
            8350.26,
            8349.14,
            8349.19,
            6193470,
            619347968.0,
            1355
        ],
        [
            20240815,
            8349.19,
            8348.63,
            8349.65,
            8348.63,
            8349.27,
            5825157,
            582516736.0,
            1356
        ],
        [
            20240815,
            8349.27,
            8349.01,
            8349.09,
            8347.45,
            8347.65,
            5705228,
            570523648.0,
            1357
        ],
        [
            20240815,
            8347.65,
            8347.88,
            8348.83,
            8347.24,
            8348.51,
            5031025,
            503103488.0,
            1358
        ],
        [
            20240815,
            8348.51,
            8349.06,
            8349.06,
            8347.76,
            8347.9,
            4753153,
            475316224.0,
            1359
        ],
        [
            20240815,
            8347.9,
            8347.38,
            8347.88,
            8345.78,
            8345.78,
            5734554,
            573456384.0,
            1400
        ],
        [
            20240815,
            8345.78,
            8346.16,
            8346.16,
            8342.48,
            8342.48,
            6647634,
            664764416.0,
            1401
        ],
        [
            20240815,
            8342.48,
            8342.64,
            8344.1,
            8342.55,
            8343.0,
            7223038,
            722305024.0,
            1402
        ],
        [
            20240815,
            8343.0,
            8342.69,
            8343.17,
            8340.74,
            8340.96,
            6612572,
            661258240.0,
            1403
        ],
        [
            20240815,
            8340.96,
            8341.74,
            8342.63,
            8341.6,
            8342.16,
            6115482,
            611549184.0,
            1404
        ],
        [
            20240815,
            8342.16,
            8342.28,
            8347.9,
            8342.28,
            8347.9,
            7742087,
            774209536.0,
            1405
        ],
        [
            20240815,
            8347.9,
            8347.6,
            8348.75,
            8347.17,
            8348.75,
            6245241,
            624525312.0,
            1406
        ],
        [
            20240815,
            8348.75,
            8348.85,
            8349.01,
            8345.96,
            8345.96,
            6180691,
            618070016.0,
            1407
        ],
        [
            20240815,
            8345.96,
            8346.35,
            8347.08,
            8346.11,
            8346.21,
            5774369,
            577437696.0,
            1408
        ],
        [
            20240815,
            8346.21,
            8346.39,
            8347.29,
            8345.32,
            8345.51,
            6183969,
            618397696.0,
            1409
        ],
        [
            20240815,
            8345.51,
            8345.23,
            8345.33,
            8342.54,
            8342.54,
            6468394,
            646840320.0,
            1410
        ],
        [
            20240815,
            8342.54,
            8341.7,
            8341.7,
            8337.51,
            8337.51,
            9238273,
            923828224.0,
            1411
        ],
        [
            20240815,
            8337.51,
            8336.45,
            8336.72,
            8335.1,
            8336.03,
            9947373,
            994738176.0,
            1412
        ],
        [
            20240815,
            8336.03,
            8335.82,
            8335.82,
            8333.41,
            8333.65,
            7671636,
            767164416.0,
            1413
        ],
        [
            20240815,
            8333.65,
            8334.01,
            8337.83,
            8334.01,
            8337.15,
            7541875,
            754188288.0,
            1414
        ],
        [
            20240815,
            8337.15,
            8336.81,
            8337.17,
            8335.94,
            8336.64,
            5671476,
            567148544.0,
            1415
        ],
        [
            20240815,
            8336.64,
            8336.46,
            8336.89,
            8335.43,
            8335.43,
            6284892,
            628490240.0,
            1416
        ],
        [
            20240815,
            8335.43,
            8335.64,
            8335.91,
            8333.93,
            8334.22,
            7013655,
            701366272.0,
            1417
        ],
        [
            20240815,
            8334.22,
            8334.59,
            8336.23,
            8334.59,
            8335.81,
            7322984,
            732299264.0,
            1418
        ],
        [
            20240815,
            8335.81,
            8336.44,
            8336.44,
            8335.49,
            8335.82,
            6100738,
            610074624.0,
            1419
        ],
        [
            20240815,
            8335.82,
            8335.82,
            8336.18,
            8335.12,
            8335.16,
            6177742,
            617775104.0,
            1420
        ],
        [
            20240815,
            8335.16,
            8335.37,
            8336.69,
            8334.71,
            8336.19,
            6573905,
            657391616.0,
            1421
        ],
        [
            20240815,
            8336.19,
            8336.65,
            8337.08,
            8335.48,
            8335.48,
            6247865,
            624787456.0,
            1422
        ],
        [
            20240815,
            8335.48,
            8334.84,
            8336.51,
            8334.57,
            8336.46,
            6050272,
            605028352.0,
            1423
        ],
        [
            20240815,
            8336.46,
            8336.21,
            8337.17,
            8335.77,
            8337.17,
            6201989,
            620199936.0,
            1424
        ],
        [
            20240815,
            8337.17,
            8337.55,
            8344.46,
            8337.55,
            8344.46,
            9283164,
            928317440.0,
            1425
        ],
        [
            20240815,
            8344.46,
            8344.43,
            8348.14,
            8344.09,
            8347.61,
            8677611,
            867762176.0,
            1426
        ],
        [
            20240815,
            8347.61,
            8349.01,
            8350.56,
            8349.01,
            8350.51,
            8277189,
            827719680.0,
            1427
        ],
        [
            20240815,
            8350.51,
            8351.52,
            8351.52,
            8348.76,
            8349.38,
            8078940,
            807895040.0,
            1428
        ],
        [
            20240815,
            8349.38,
            8348.97,
            8350.86,
            8348.65,
            8349.99,
            6657465,
            665747456.0,
            1429
        ],
        [
            20240815,
            8349.99,
            8349.71,
            8349.81,
            8346.74,
            8346.85,
            7535320,
            753532928.0,
            1430
        ],
        [
            20240815,
            8346.85,
            8346.65,
            8350.56,
            8346.65,
            8348.42,
            7822369,
            782237696.0,
            1431
        ],
        [
            20240815,
            8348.42,
            8348.66,
            8355.91,
            8348.66,
            8355.91,
            9073779,
            907378688.0,
            1432
        ],
        [
            20240815,
            8355.91,
            8355.77,
            8359.54,
            8355.21,
            8359.54,
            8306679,
            830668800.0,
            1433
        ],
        [
            20240815,
            8359.54,
            8359.55,
            8360.3,
            8357.41,
            8357.95,
            8798197,
            879820800.0,
            1434
        ],
        [
            20240815,
            8357.95,
            8358.26,
            8358.72,
            8354.7,
            8355.21,
            7848582,
            784859136.0,
            1435
        ],
        [
            20240815,
            8355.21,
            8354.73,
            8355.22,
            8349.22,
            8349.94,
            9664257,
            966426624.0,
            1436
        ],
        [
            20240815,
            8349.94,
            8350.33,
            8351.38,
            8349.88,
            8350.76,
            6830810,
            683081728.0,
            1437
        ],
        [
            20240815,
            8350.76,
            8350.77,
            8351.31,
            8348.79,
            8349.25,
            7374101,
            737411072.0,
            1438
        ],
        [
            20240815,
            8349.25,
            8348.94,
            8350.17,
            8348.88,
            8349.46,
            8133665,
            813367296.0,
            1439
        ],
        [
            20240815,
            8349.46,
            8349.96,
            8350.61,
            8349.35,
            8350.49,
            7911822,
            791183360.0,
            1440
        ],
        [
            20240815,
            8350.49,
            8350.55,
            8350.55,
            8345.0,
            8345.0,
            10650900,
            1065091072.0,
            1441
        ],
        [
            20240815,
            8345.0,
            8345.1,
            8345.25,
            8339.92,
            8344.15,
            13811376,
            1381138432.0,
            1442
        ],
        [
            20240815,
            8344.15,
            8347.39,
            8360.47,
            8347.39,
            8360.47,
            16170015,
            1617002496.0,
            1443
        ],
        [
            20240815,
            8360.47,
            8361.15,
            8361.15,
            8359.02,
            8361.13,
            11021183,
            1102118912.0,
            1444
        ],
        [
            20240815,
            8361.13,
            8362.03,
            8363.11,
            8361.31,
            8362.68,
            10377944,
            1037795328.0,
            1445
        ],
        [
            20240815,
            8362.68,
            8362.25,
            8367.37,
            8362.25,
            8365.41,
            12529821,
            1252982784.0,
            1446
        ],
        [
            20240815,
            8365.41,
            8365.94,
            8370.54,
            8365.94,
            8370.54,
            13172398,
            1317240832.0,
            1447
        ],
        [
            20240815,
            8370.54,
            8369.6,
            8370.28,
            8367.26,
            8369.93,
            12989224,
            1298923520.0,
            1448
        ],
        [
            20240815,
            8369.93,
            8369.59,
            8369.99,
            8367.81,
            8369.87,
            12861759,
            1286176768.0,
            1449
        ],
        [
            20240815,
            8369.87,
            8369.23,
            8374.07,
            8367.49,
            8374.07,
            14039112,
            1403912192.0,
            1450
        ],
        [
            20240815,
            8374.07,
            8373.35,
            8374.08,
            8371.94,
            8372.7,
            16051722,
            1605173248.0,
            1451
        ],
        [
            20240815,
            8372.7,
            8373.26,
            8376.15,
            8372.7,
            8375.68,
            18271753,
            1827176448.0,
            1452
        ],
        [
            20240815,
            8375.68,
            8375.14,
            8376.56,
            8372.38,
            8376.56,
            18849128,
            1884913664.0,
            1453
        ],
        [
            20240815,
            8376.56,
            8375.93,
            8378.39,
            8374.48,
            8376.54,
            19124380,
            1912438784.0,
            1454
        ],
        [
            20240815,
            8376.54,
            8376.67,
            8379.04,
            8376.26,
            8378.07,
            22325485,
            2232549376.0,
            1455
        ],
        [
            20240815,
            8378.07,
            8376.19,
            8379.14,
            8376.19,
            8376.67,
            25439428,
            2543943680.0,
            1456
        ],
        [
            20240815,
            8376.67,
            8376.42,
            8379.58,
            8375.26,
            8378.31,
            29440073,
            2944008192.0,
            1457
        ],
        [
            20240815,
            8378.31,
            8377.83,
            8377.83,
            8377.83,
            8377.83,
            2310798,
            231079936.0,
            1458
        ],
        [
            20240815,
            8377.83,
            8377.83,
            8377.83,
            8377.83,
            8377.83,
            0,
            0.0,
            1459
        ],
        [
            20240815,
            8377.83,
            8370.12,
            8370.12,
            8370.12,
            8370.12,
            46298234,
            4629823488.0,
            1500
        ],
        [
            20240816,
            8370.12,
            8377.95,
            8385.4,
            8366.65,
            8367.15,
            157351352,
            15735136256.0,
            931
        ],
        [
            20240816,
            8367.15,
            8366.5,
            8366.5,
            8356.34,
            8356.34,
            73796680,
            7379668992.0,
            932
        ],
        [
            20240816,
            8356.34,
            8356.35,
            8364.27,
            8355.37,
            8362.41,
            61435119,
            6143512576.0,
            933
        ],
        [
            20240816,
            8362.41,
            8362.96,
            8362.96,
            8357.58,
            8359.0,
            52836999,
            5283700736.0,
            934
        ],
        [
            20240816,
            8359.0,
            8357.99,
            8357.99,
            8350.64,
            8352.15,
            48299736,
            4829974528.0,
            935
        ],
        [
            20240816,
            8352.15,
            8352.79,
            8352.79,
            8347.45,
            8349.82,
            42704026,
            4270403584.0,
            936
        ],
        [
            20240816,
            8349.82,
            8350.76,
            8352.02,
            8346.25,
            8349.59,
            40234218,
            4023422976.0,
            937
        ],
        [
            20240816,
            8349.59,
            8349.69,
            8363.35,
            8349.69,
            8362.85,
            41577419,
            4157743104.0,
            938
        ],
        [
            20240816,
            8362.85,
            8363.58,
            8381.04,
            8363.58,
            8377.86,
            38946315,
            3894632448.0,
            939
        ],
        [
            20240816,
            8377.86,
            8378.57,
            8386.59,
            8374.55,
            8386.12,
            40763014,
            4076302336.0,
            940
        ],
        [
            20240816,
            8386.12,
            8386.43,
            8386.43,
            8379.98,
            8381.66,
            33153097,
            3315310592.0,
            941
        ],
        [
            20240816,
            8381.66,
            8381.65,
            8387.17,
            8380.54,
            8387.17,
            34485608,
            3448561664.0,
            942
        ],
        [
            20240816,
            8387.17,
            8389.07,
            8389.63,
            8384.4,
            8386.22,
            36594882,
            3659489280.0,
            943
        ],
        [
            20240816,
            8386.22,
            8386.36,
            8387.07,
            8382.12,
            8382.58,
            33222810,
            3322281984.0,
            944
        ],
        [
            20240816,
            8382.58,
            8382.86,
            8383.2,
            8374.41,
            8377.05,
            33799527,
            3379953664.0,
            945
        ],
        [
            20240816,
            8377.05,
            8377.64,
            8377.64,
            8371.94,
            8373.31,
            28161137,
            2816114688.0,
            946
        ],
        [
            20240816,
            8373.31,
            8373.13,
            8373.13,
            8370.81,
            8371.39,
            24797257,
            2479726592.0,
            947
        ],
        [
            20240816,
            8371.39,
            8371.39,
            8371.72,
            8366.68,
            8370.07,
            27795201,
            2779521024.0,
            948
        ],
        [
            20240816,
            8370.07,
            8370.34,
            8370.34,
            8361.58,
            8361.58,
            26568695,
            2656870400.0,
            949
        ],
        [
            20240816,
            8361.58,
            8361.66,
            8364.55,
            8361.66,
            8364.55,
            24894661,
            2489466880.0,
            950
        ],
        [
            20240816,
            8364.55,
            8363.6,
            8363.6,
            8358.13,
            8358.18,
            30743829,
            3074383872.0,
            951
        ],
        [
            20240816,
            8358.18,
            8357.68,
            8377.06,
            8355.36,
            8377.06,
            36233289,
            3623329792.0,
            952
        ],
        [
            20240816,
            8377.06,
            8378.41,
            8392.98,
            8378.41,
            8383.31,
            32823530,
            3282354176.0,
            953
        ],
        [
            20240816,
            8383.31,
            8383.97,
            8389.69,
            8383.97,
            8387.21,
            22907444,
            2290745344.0,
            954
        ],
        [
            20240816,
            8387.21,
            8385.38,
            8385.42,
            8380.27,
            8380.48,
            19973644,
            1997365248.0,
            955
        ],
        [
            20240816,
            8380.48,
            8381.24,
            8391.11,
            8381.24,
            8390.42,
            22633831,
            2263384064.0,
            956
        ],
        [
            20240816,
            8390.42,
            8389.51,
            8392.37,
            8388.13,
            8391.55,
            19932028,
            1993203712.0,
            957
        ],
        [
            20240816,
            8391.55,
            8391.13,
            8392.57,
            8390.5,
            8391.68,
            18685615,
            1868562432.0,
            958
        ],
        [
            20240816,
            8391.68,
            8391.41,
            8404.32,
            8391.41,
            8403.83,
            24266825,
            2426683392.0,
            959
        ],
        [
            20240816,
            8403.83,
            8403.54,
            8405.48,
            8402.99,
            8404.41,
            20295916,
            2029592576.0,
            1000
        ],
        [
            20240816,
            8404.41,
            8404.41,
            8408.39,
            8396.97,
            8396.97,
            25135505,
            2513551360.0,
            1001
        ],
        [
            20240816,
            8396.97,
            8396.28,
            8396.28,
            8388.12,
            8388.12,
            20839863,
            2083987456.0,
            1002
        ],
        [
            20240816,
            8388.12,
            8387.89,
            8389.5,
            8382.0,
            8389.26,
            26253958,
            2625396736.0,
            1003
        ],
        [
            20240816,
            8389.26,
            8390.12,
            8392.19,
            8390.08,
            8390.42,
            21150669,
            2115067904.0,
            1004
        ],
        [
            20240816,
            8390.42,
            8389.96,
            8390.38,
            8383.36,
            8383.45,
            17390295,
            1739030528.0,
            1005
        ],
        [
            20240816,
            8383.45,
            8383.67,
            8383.67,
            8380.07,
            8381.53,
            17288878,
            1728888832.0,
            1006
        ],
        [
            20240816,
            8381.53,
            8382.32,
            8383.41,
            8380.2,
            8380.6,
            16847331,
            1684733952.0,
            1007
        ],
        [
            20240816,
            8380.6,
            8380.48,
            8380.53,
            8376.45,
            8377.05,
            15799000,
            1579900928.0,
            1008
        ],
        [
            20240816,
            8377.05,
            8376.89,
            8381.06,
            8376.39,
            8381.06,
            15469356,
            1546936320.0,
            1009
        ],
        [
            20240816,
            8381.06,
            8381.74,
            8383.16,
            8381.62,
            8382.04,
            16120127,
            1612013568.0,
            1010
        ],
        [
            20240816,
            8382.04,
            8381.98,
            8385.13,
            8381.15,
            8381.49,
            17016823,
            1701683200.0,
            1011
        ],
        [
            20240816,
            8381.49,
            8381.61,
            8381.61,
            8377.43,
            8377.43,
            15284543,
            1528455168.0,
            1012
        ],
        [
            20240816,
            8377.43,
            8376.9,
            8377.18,
            8374.91,
            8375.37,
            14733303,
            1473331200.0,
            1013
        ],
        [
            20240816,
            8375.37,
            8374.56,
            8374.56,
            8372.55,
            8372.94,
            15237766,
            1523777536.0,
            1014
        ],
        [
            20240816,
            8372.94,
            8373.3,
            8375.16,
            8371.97,
            8375.16,
            13868390,
            1386840064.0,
            1015
        ],
        [
            20240816,
            8375.16,
            8376.14,
            8377.93,
            8373.2,
            8373.2,
            15747144,
            1574715392.0,
            1016
        ],
        [
            20240816,
            8373.2,
            8373.08,
            8373.08,
            8369.46,
            8369.46,
            17322630,
            1732263936.0,
            1017
        ],
        [
            20240816,
            8369.46,
            8369.54,
            8372.32,
            8369.54,
            8371.86,
            12683992,
            1268400128.0,
            1018
        ],
        [
            20240816,
            8371.86,
            8371.25,
            8372.92,
            8367.21,
            8367.28,
            14432820,
            1443282944.0,
            1019
        ],
        [
            20240816,
            8367.28,
            8367.29,
            8390.42,
            8366.65,
            8384.76,
            23962574,
            2396258304.0,
            1020
        ],
        [
            20240816,
            8384.76,
            8384.44,
            8384.61,
            8378.71,
            8380.01,
            13482385,
            1348239360.0,
            1021
        ],
        [
            20240816,
            8380.01,
            8379.36,
            8379.56,
            8378.24,
            8379.01,
            11774026,
            1177403392.0,
            1022
        ],
        [
            20240816,
            8379.01,
            8378.87,
            8379.57,
            8378.61,
            8379.47,
            11027240,
            1102725120.0,
            1023
        ],
        [
            20240816,
            8379.47,
            8379.41,
            8387.07,
            8379.41,
            8386.75,
            14258004,
            1425801216.0,
            1024
        ],
        [
            20240816,
            8386.75,
            8387.21,
            8388.52,
            8384.67,
            8384.67,
            12306341,
            1230635008.0,
            1025
        ],
        [
            20240816,
            8384.67,
            8384.74,
            8385.59,
            8383.51,
            8384.99,
            12164458,
            1216446464.0,
            1026
        ],
        [
            20240816,
            8384.99,
            8384.96,
            8388.17,
            8384.84,
            8385.69,
            13090481,
            1309048832.0,
            1027
        ],
        [
            20240816,
            8385.69,
            8385.65,
            8386.71,
            8384.36,
            8384.36,
            13198942,
            1319895040.0,
            1028
        ],
        [
            20240816,
            8384.36,
            8384.15,
            8384.15,
            8380.8,
            8380.97,
            13983243,
            1398325248.0,
            1029
        ],
        [
            20240816,
            8380.97,
            8380.77,
            8386.91,
            8380.32,
            8386.91,
            14173788,
            1417379840.0,
            1030
        ],
        [
            20240816,
            8386.91,
            8386.73,
            8386.73,
            8382.26,
            8382.26,
            13108340,
            1310834688.0,
            1031
        ],
        [
            20240816,
            8382.26,
            8381.54,
            8381.54,
            8379.42,
            8379.42,
            14381048,
            1438105600.0,
            1032
        ],
        [
            20240816,
            8379.42,
            8379.62,
            8382.73,
            8379.24,
            8380.59,
            15521046,
            1552105472.0,
            1033
        ],
        [
            20240816,
            8380.59,
            8380.85,
            8381.05,
            8378.9,
            8379.06,
            13091462,
            1309147136.0,
            1034
        ],
        [
            20240816,
            8379.06,
            8378.89,
            8380.4,
            8377.31,
            8377.31,
            12529493,
            1252950016.0,
            1035
        ],
        [
            20240816,
            8377.31,
            8376.86,
            8376.86,
            8375.89,
            8376.51,
            13853809,
            1385381888.0,
            1036
        ],
        [
            20240816,
            8376.51,
            8376.83,
            8377.59,
            8375.0,
            8375.45,
            12264890,
            1226489856.0,
            1037
        ],
        [
            20240816,
            8375.45,
            8375.42,
            8378.48,
            8375.42,
            8378.48,
            11171912,
            1117192192.0,
            1038
        ],
        [
            20240816,
            8378.48,
            8378.19,
            8380.93,
            8378.19,
            8380.93,
            11743223,
            1174323200.0,
            1039
        ],
        [
            20240816,
            8380.93,
            8380.16,
            8382.9,
            8380.16,
            8382.85,
            10162492,
            1016250368.0,
            1040
        ],
        [
            20240816,
            8382.85,
            8382.85,
            8384.16,
            8382.38,
            8383.07,
            10417102,
            1041711104.0,
            1041
        ],
        [
            20240816,
            8383.07,
            8381.99,
            8381.99,
            8376.6,
            8376.6,
            12668263,
            1266827264.0,
            1042
        ],
        [
            20240816,
            8376.6,
            8374.99,
            8376.55,
            8374.93,
            8376.44,
            11888387,
            1188839424.0,
            1043
        ],
        [
            20240816,
            8376.44,
            8375.82,
            8376.3,
            8371.99,
            8372.39,
            12943350,
            1294336000.0,
            1044
        ],
        [
            20240816,
            8372.39,
            8371.91,
            8372.84,
            8371.3,
            8371.96,
            10917633,
            1091764224.0,
            1045
        ],
        [
            20240816,
            8371.96,
            8371.85,
            8371.85,
            8367.68,
            8368.14,
            11351480,
            1135149056.0,
            1046
        ],
        [
            20240816,
            8368.14,
            8367.89,
            8369.39,
            8367.68,
            8369.14,
            9943441,
            994344960.0,
            1047
        ],
        [
            20240816,
            8369.14,
            8368.97,
            8368.97,
            8365.56,
            8366.12,
            11177974,
            1117798400.0,
            1048
        ],
        [
            20240816,
            8366.12,
            8365.79,
            8365.79,
            8363.83,
            8363.83,
            11023638,
            1102364672.0,
            1049
        ],
        [
            20240816,
            8363.83,
            8364.01,
            8365.69,
            8364.01,
            8365.48,
            10447249,
            1044725760.0,
            1050
        ],
        [
            20240816,
            8365.48,
            8365.53,
            8366.7,
            8364.11,
            8364.14,
            10605518,
            1060552704.0,
            1051
        ],
        [
            20240816,
            8364.14,
            8364.02,
            8364.02,
            8358.83,
            8358.83,
            12906652,
            1290665984.0,
            1052
        ],
        [
            20240816,
            8358.83,
            8358.61,
            8358.84,
            8358.04,
            8358.13,
            11089501,
            1108951040.0,
            1053
        ],
        [
            20240816,
            8358.13,
            8357.88,
            8359.32,
            8357.88,
            8359.16,
            9713409,
            971341824.0,
            1054
        ],
        [
            20240816,
            8359.16,
            8358.94,
            8360.22,
            8358.62,
            8359.68,
            9964903,
            996491264.0,
            1055
        ],
        [
            20240816,
            8359.68,
            8359.91,
            8360.62,
            8359.5,
            8360.38,
            10164134,
            1016414208.0,
            1056
        ],
        [
            20240816,
            8360.38,
            8360.08,
            8360.08,
            8357.01,
            8358.03,
            12131522,
            1213153280.0,
            1057
        ],
        [
            20240816,
            8358.03,
            8357.51,
            8358.56,
            8356.87,
            8358.56,
            10187398,
            1018740736.0,
            1058
        ],
        [
            20240816,
            8358.56,
            8358.29,
            8359.15,
            8357.83,
            8359.15,
            9505333,
            950534144.0,
            1059
        ],
        [
            20240816,
            8359.15,
            8358.98,
            8359.37,
            8356.6,
            8356.74,
            11999140,
            1199915008.0,
            1100
        ],
        [
            20240816,
            8356.74,
            8356.57,
            8356.57,
            8351.92,
            8351.92,
            17183859,
            1718386688.0,
            1101
        ],
        [
            20240816,
            8351.92,
            8351.98,
            8352.38,
            8350.91,
            8352.19,
            12619114,
            1261912064.0,
            1102
        ],
        [
            20240816,
            8352.19,
            8352.35,
            8353.58,
            8351.74,
            8352.82,
            11331167,
            1133117440.0,
            1103
        ],
        [
            20240816,
            8352.82,
            8352.4,
            8353.43,
            8351.99,
            8352.04,
            9984073,
            998408192.0,
            1104
        ],
        [
            20240816,
            8352.04,
            8352.18,
            8354.1,
            8351.93,
            8353.27,
            10069108,
            1006911488.0,
            1105
        ],
        [
            20240816,
            8353.27,
            8353.47,
            8358.62,
            8353.28,
            8358.62,
            10549810,
            1054982144.0,
            1106
        ],
        [
            20240816,
            8358.62,
            8358.85,
            8359.6,
            8358.4,
            8359.45,
            7969167,
            796917760.0,
            1107
        ],
        [
            20240816,
            8359.45,
            8359.09,
            8361.31,
            8359.09,
            8361.31,
            7490920,
            749092864.0,
            1108
        ],
        [
            20240816,
            8361.31,
            8360.72,
            8362.02,
            8360.72,
            8361.77,
            7866769,
            786677760.0,
            1109
        ],
        [
            20240816,
            8361.77,
            8361.87,
            8363.26,
            8361.87,
            8362.39,
            8152508,
            815251456.0,
            1110
        ],
        [
            20240816,
            8362.39,
            8362.26,
            8362.57,
            8359.92,
            8359.92,
            8323061,
            832307200.0,
            1111
        ],
        [
            20240816,
            8359.92,
            8359.87,
            8360.26,
            8358.26,
            8358.52,
            7298243,
            729825280.0,
            1112
        ],
        [
            20240816,
            8358.52,
            8358.48,
            8358.48,
            8355.89,
            8355.89,
            8635174,
            863518720.0,
            1113
        ],
        [
            20240816,
            8355.89,
            8356.15,
            8362.92,
            8355.93,
            8362.74,
            9636730,
            963674112.0,
            1114
        ],
        [
            20240816,
            8362.74,
            8362.6,
            8362.73,
            8360.03,
            8360.51,
            6504930,
            650493952.0,
            1115
        ],
        [
            20240816,
            8360.51,
            8360.69,
            8361.76,
            8360.59,
            8361.05,
            6073870,
            607387648.0,
            1116
        ],
        [
            20240816,
            8361.05,
            8361.67,
            8364.91,
            8361.67,
            8363.28,
            8076811,
            807682048.0,
            1117
        ],
        [
            20240816,
            8363.28,
            8362.51,
            8363.53,
            8362.23,
            8362.63,
            6223452,
            622346240.0,
            1118
        ],
        [
            20240816,
            8362.63,
            8362.49,
            8362.49,
            8360.97,
            8361.48,
            6327819,
            632782848.0,
            1119
        ],
        [
            20240816,
            8361.48,
            8361.33,
            8362.11,
            8360.84,
            8362.11,
            5898884,
            589889536.0,
            1120
        ],
        [
            20240816,
            8362.11,
            8362.59,
            8365.13,
            8362.59,
            8364.16,
            6945495,
            694550528.0,
            1121
        ],
        [
            20240816,
            8364.16,
            8364.08,
            8364.08,
            8362.34,
            8362.46,
            6279649,
            627965952.0,
            1122
        ],
        [
            20240816,
            8362.46,
            8362.73,
            8362.94,
            8362.04,
            8362.46,
            5723250,
            572325888.0,
            1123
        ],
        [
            20240816,
            8362.46,
            8362.49,
            8362.49,
            8360.03,
            8360.23,
            6015539,
            601554944.0,
            1124
        ],
        [
            20240816,
            8360.23,
            8359.93,
            8359.93,
            8358.03,
            8358.63,
            6093694,
            609370112.0,
            1125
        ],
        [
            20240816,
            8358.63,
            8358.39,
            8359.72,
            8358.39,
            8359.26,
            6166437,
            616644608.0,
            1126
        ],
        [
            20240816,
            8359.26,
            8359.06,
            8359.63,
            8356.71,
            8356.75,
            7346741,
            734674944.0,
            1127
        ],
        [
            20240816,
            8356.75,
            8356.36,
            8357.83,
            8356.36,
            8357.63,
            6736107,
            673611776.0,
            1128
        ],
        [
            20240816,
            8357.63,
            8357.63,
            8357.89,
            8356.59,
            8357.58,
            6282270,
            628228096.0,
            1129
        ],
        [
            20240816,
            8357.58,
            8357.16,
            8358.82,
            8357.13,
            8358.67,
            7714234,
            771424256.0,
            1130
        ],
        [
            20240816,
            8358.67,
            8359.52,
            8362.72,
            8357.02,
            8361.52,
            23321630,
            2332164096.0,
            1301
        ],
        [
            20240816,
            8361.52,
            8361.34,
            8361.34,
            8355.37,
            8355.38,
            9280052,
            928006144.0,
            1302
        ],
        [
            20240816,
            8355.38,
            8355.87,
            8355.87,
            8354.26,
            8354.26,
            8008819,
            800882688.0,
            1303
        ],
        [
            20240816,
            8354.26,
            8354.75,
            8355.99,
            8351.03,
            8351.03,
            7853169,
            785317888.0,
            1304
        ],
        [
            20240816,
            8351.03,
            8350.97,
            8350.97,
            8345.48,
            8345.48,
            11212874,
            1121288192.0,
            1305
        ],
        [
            20240816,
            8345.48,
            8345.48,
            8345.48,
            8342.11,
            8342.11,
            12341894,
            1234190336.0,
            1306
        ],
        [
            20240816,
            8342.11,
            8341.78,
            8342.23,
            8341.15,
            8341.15,
            9132434,
            913244160.0,
            1307
        ],
        [
            20240816,
            8341.15,
            8341.52,
            8357.82,
            8340.21,
            8357.82,
            15024281,
            1502429184.0,
            1308
        ],
        [
            20240816,
            8357.82,
            8357.32,
            8359.86,
            8355.46,
            8359.86,
            7900684,
            790069248.0,
            1309
        ],
        [
            20240816,
            8359.86,
            8359.04,
            8361.5,
            8356.83,
            8361.5,
            7072798,
            707280896.0,
            1310
        ],
        [
            20240816,
            8361.5,
            8362.11,
            8366.55,
            8362.11,
            8365.53,
            9004635,
            900464640.0,
            1311
        ],
        [
            20240816,
            8365.53,
            8366.09,
            8367.32,
            8364.01,
            8367.31,
            7106881,
            710688768.0,
            1312
        ],
        [
            20240816,
            8367.31,
            8367.81,
            8372.71,
            8367.81,
            8370.59,
            8954830,
            895483904.0,
            1313
        ],
        [
            20240816,
            8370.59,
            8370.51,
            8377.78,
            8370.51,
            8377.78,
            9448478,
            944848896.0,
            1314
        ],
        [
            20240816,
            8377.78,
            8378.36,
            8380.06,
            8369.23,
            8372.18,
            13498442,
            1349844992.0,
            1315
        ],
        [
            20240816,
            8372.18,
            8372.65,
            8372.84,
            8369.47,
            8369.96,
            7866112,
            786612224.0,
            1316
        ],
        [
            20240816,
            8369.96,
            8370.17,
            8373.69,
            8370.17,
            8370.92,
            7900356,
            790036480.0,
            1317
        ],
        [
            20240816,
            8370.92,
            8371.18,
            8374.1,
            8366.25,
            8366.25,
            8867503,
            886751232.0,
            1318
        ],
        [
            20240816,
            8366.25,
            8366.18,
            8366.18,
            8363.71,
            8363.71,
            7812376,
            781238272.0,
            1319
        ],
        [
            20240816,
            8363.71,
            8363.34,
            8363.34,
            8360.91,
            8361.41,
            8198709,
            819871744.0,
            1320
        ],
        [
            20240816,
            8361.41,
            8361.07,
            8363.01,
            8360.84,
            8362.25,
            7747821,
            774782976.0,
            1321
        ],
        [
            20240816,
            8362.25,
            8362.02,
            8362.35,
            8359.8,
            8359.8,
            7156192,
            715620352.0,
            1322
        ],
        [
            20240816,
            8359.8,
            8359.95,
            8361.49,
            8358.41,
            8360.89,
            8394496,
            839450624.0,
            1323
        ],
        [
            20240816,
            8360.89,
            8360.89,
            8360.89,
            8358.0,
            8358.4,
            8630918,
            863092736.0,
            1324
        ],
        [
            20240816,
            8358.4,
            8358.09,
            8358.09,
            8355.97,
            8356.65,
            8780831,
            878084096.0,
            1325
        ],
        [
            20240816,
            8356.65,
            8357.1,
            8358.3,
            8356.71,
            8357.18,
            8425137,
            842514432.0,
            1326
        ],
        [
            20240816,
            8357.18,
            8357.66,
            8357.9,
            8355.43,
            8355.43,
            9385893,
            938590208.0,
            1327
        ],
        [
            20240816,
            8355.43,
            8355.61,
            8361.42,
            8355.61,
            8361.1,
            12316825,
            1231683584.0,
            1328
        ],
        [
            20240816,
            8361.1,
            8361.4,
            8361.4,
            8358.93,
            8358.93,
            8780340,
            878034944.0,
            1329
        ],
        [
            20240816,
            8358.93,
            8359.24,
            8359.47,
            8358.08,
            8358.79,
            7789762,
            778977280.0,
            1330
        ],
        [
            20240816,
            8358.79,
            8358.26,
            8362.32,
            8358.26,
            8361.24,
            9489932,
            948994048.0,
            1331
        ],
        [
            20240816,
            8361.24,
            8361.98,
            8361.98,
            8360.0,
            8361.4,
            8596020,
            859602944.0,
            1332
        ],
        [
            20240816,
            8361.4,
            8361.1,
            8361.85,
            8357.54,
            8357.54,
            9053133,
            905314304.0,
            1333
        ],
        [
            20240816,
            8357.54,
            8357.82,
            8358.09,
            8356.28,
            8356.94,
            9571030,
            957104128.0,
            1334
        ],
        [
            20240816,
            8356.94,
            8356.57,
            8357.19,
            8355.55,
            8355.55,
            8293408,
            829341696.0,
            1335
        ],
        [
            20240816,
            8355.55,
            8355.05,
            8360.33,
            8355.0,
            8358.97,
            10098433,
            1009844224.0,
            1336
        ],
        [
            20240816,
            8358.97,
            8359.15,
            8360.25,
            8357.82,
            8357.82,
            9037732,
            903774208.0,
            1337
        ],
        [
            20240816,
            8357.82,
            8358.08,
            8358.08,
            8355.78,
            8355.78,
            9121293,
            912130048.0,
            1338
        ],
        [
            20240816,
            8355.78,
            8356.04,
            8356.11,
            8353.0,
            8353.0,
            9178964,
            917897216.0,
            1339
        ],
        [
            20240816,
            8353.0,
            8353.58,
            8355.6,
            8353.36,
            8354.19,
            8781160,
            878116864.0,
            1340
        ],
        [
            20240816,
            8354.19,
            8354.71,
            8356.26,
            8352.88,
            8352.88,
            10110229,
            1011023872.0,
            1341
        ],
        [
            20240816,
            8352.88,
            8352.84,
            8352.84,
            8350.04,
            8350.04,
            10214758,
            1021476864.0,
            1342
        ],
        [
            20240816,
            8350.04,
            8350.11,
            8350.56,
            8348.8,
            8348.93,
            8850138,
            885014528.0,
            1343
        ],
        [
            20240816,
            8348.93,
            8349.55,
            8349.55,
            8348.29,
            8349.36,
            8476581,
            847659008.0,
            1344
        ],
        [
            20240816,
            8349.36,
            8349.16,
            8352.57,
            8348.11,
            8352.57,
            8914034,
            891404288.0,
            1345
        ],
        [
            20240816,
            8352.57,
            8351.56,
            8351.98,
            8350.16,
            8350.27,
            8316343,
            831635456.0,
            1346
        ],
        [
            20240816,
            8350.27,
            8350.23,
            8353.41,
            8350.23,
            8352.06,
            7865785,
            786579456.0,
            1347
        ],
        [
            20240816,
            8352.06,
            8352.5,
            8353.05,
            8351.84,
            8352.13,
            7023974,
            702398464.0,
            1348
        ],
        [
            20240816,
            8352.13,
            8352.1,
            8353.74,
            8352.1,
            8353.65,
            6894211,
            689422336.0,
            1349
        ],
        [
            20240816,
            8353.65,
            8353.63,
            8356.02,
            8353.34,
            8356.02,
            8633376,
            863338496.0,
            1350
        ],
        [
            20240816,
            8356.02,
            8355.72,
            8356.71,
            8350.81,
            8350.97,
            11949170,
            1194917888.0,
            1351
        ],
        [
            20240816,
            8350.97,
            8350.85,
            8350.96,
            8349.49,
            8349.54,
            8997592,
            899760128.0,
            1352
        ],
        [
            20240816,
            8349.54,
            8349.53,
            8350.6,
            8348.65,
            8350.33,
            8325521,
            832552960.0,
            1353
        ],
        [
            20240816,
            8350.33,
            8350.71,
            8350.71,
            8349.29,
            8349.45,
            7484366,
            748437504.0,
            1354
        ],
        [
            20240816,
            8349.45,
            8349.38,
            8349.8,
            8348.91,
            8348.96,
            7707680,
            770768896.0,
            1355
        ],
        [
            20240816,
            8348.96,
            8348.64,
            8352.59,
            8348.64,
            8351.85,
            7273505,
            727351296.0,
            1356
        ],
        [
            20240816,
            8351.85,
            8351.5,
            8351.52,
            8349.38,
            8349.38,
            7463064,
            746307584.0,
            1357
        ],
        [
            20240816,
            8349.38,
            8349.4,
            8349.91,
            8348.6,
            8349.18,
            6570794,
            657080320.0,
            1358
        ],
        [
            20240816,
            8349.18,
            8349.0,
            8349.29,
            8348.08,
            8349.29,
            7050683,
            705069056.0,
            1359
        ],
        [
            20240816,
            8349.29,
            8348.73,
            8354.58,
            8348.42,
            8353.02,
            8289965,
            828997632.0,
            1400
        ],
        [
            20240816,
            8353.02,
            8353.06,
            8353.06,
            8351.43,
            8352.03,
            6499850,
            649986048.0,
            1401
        ],
        [
            20240816,
            8352.03,
            8351.96,
            8352.9,
            8350.42,
            8350.51,
            6864230,
            686424064.0,
            1402
        ],
        [
            20240816,
            8350.51,
            8350.48,
            8350.8,
            8349.16,
            8349.53,
            7526476,
            752648192.0,
            1403
        ],
        [
            20240816,
            8349.53,
            8349.87,
            8349.87,
            8345.75,
            8349.01,
            12572417,
            1257242624.0,
            1404
        ],
        [
            20240816,
            8349.01,
            8357.29,
            8369.42,
            8357.29,
            8368.27,
            20330566,
            2033057792.0,
            1405
        ],
        [
            20240816,
            8368.27,
            8369.14,
            8369.7,
            8365.75,
            8368.8,
            8752324,
            875233280.0,
            1406
        ],
        [
            20240816,
            8368.8,
            8368.94,
            8368.94,
            8363.01,
            8366.22,
            7806639,
            780664832.0,
            1407
        ],
        [
            20240816,
            8366.22,
            8366.65,
            8370.62,
            8365.0,
            8370.62,
            6643373,
            664338432.0,
            1408
        ],
        [
            20240816,
            8370.62,
            8370.9,
            8371.33,
            8363.44,
            8363.44,
            7272848,
            727285760.0,
            1409
        ],
        [
            20240816,
            8363.44,
            8363.29,
            8363.29,
            8360.38,
            8360.67,
            8708087,
            870809600.0,
            1410
        ],
        [
            20240816,
            8360.67,
            8360.04,
            8360.04,
            8353.07,
            8354.08,
            11329199,
            1132920832.0,
            1411
        ],
        [
            20240816,
            8354.08,
            8353.67,
            8355.39,
            8352.47,
            8355.39,
            6529340,
            652935168.0,
            1412
        ],
        [
            20240816,
            8355.39,
            8355.22,
            8356.03,
            8353.01,
            8353.34,
            6567355,
            656736256.0,
            1413
        ],
        [
            20240816,
            8353.34,
            8353.86,
            8355.59,
            8352.59,
            8353.82,
            6551297,
            655130624.0,
            1414
        ],
        [
            20240816,
            8353.82,
            8353.88,
            8354.25,
            8352.66,
            8352.66,
            6880285,
            688029696.0,
            1415
        ],
        [
            20240816,
            8352.66,
            8352.95,
            8352.96,
            8350.56,
            8350.56,
            7874795,
            787480576.0,
            1416
        ],
        [
            20240816,
            8350.56,
            8351.17,
            8351.17,
            8348.29,
            8348.31,
            9265469,
            926547968.0,
            1417
        ],
        [
            20240816,
            8348.31,
            8349.04,
            8349.04,
            8345.56,
            8345.98,
            11318384,
            1131839488.0,
            1418
        ],
        [
            20240816,
            8345.98,
            8345.88,
            8345.88,
            8343.83,
            8344.16,
            11960309,
            1196032000.0,
            1419
        ],
        [
            20240816,
            8344.16,
            8344.15,
            8345.95,
            8343.6,
            8344.71,
            9392938,
            939294720.0,
            1420
        ],
        [
            20240816,
            8344.71,
            8345.2,
            8345.2,
            8342.73,
            8342.73,
            9674086,
            967409664.0,
            1421
        ],
        [
            20240816,
            8342.73,
            8342.67,
            8343.39,
            8341.28,
            8341.28,
            9530564,
            953057280.0,
            1422
        ],
        [
            20240816,
            8341.28,
            8341.03,
            8347.21,
            8340.92,
            8345.89,
            10548009,
            1054801920.0,
            1423
        ],
        [
            20240816,
            8345.89,
            8345.73,
            8345.93,
            8343.01,
            8343.01,
            7777149,
            777715712.0,
            1424
        ],
        [
            20240816,
            8343.01,
            8343.36,
            8346.36,
            8343.23,
            8345.68,
            7487478,
            748748800.0,
            1425
        ],
        [
            20240816,
            8345.68,
            8344.58,
            8344.68,
            8343.13,
            8343.64,
            7407855,
            740786176.0,
            1426
        ],
        [
            20240816,
            8343.64,
            8343.57,
            8344.04,
            8341.87,
            8342.08,
            8330601,
            833060864.0,
            1427
        ],
        [
            20240816,
            8342.08,
            8342.61,
            8349.45,
            8342.61,
            8347.01,
            10036503,
            1003651072.0,
            1428
        ],
        [
            20240816,
            8347.01,
            8346.79,
            8346.86,
            8344.64,
            8345.08,
            7430462,
            743047168.0,
            1429
        ],
        [
            20240816,
            8345.08,
            8345.04,
            8345.42,
            8344.41,
            8344.78,
            7276454,
            727646208.0,
            1430
        ],
        [
            20240816,
            8344.78,
            8344.79,
            8350.12,
            8344.79,
            8347.88,
            10981858,
            1098186752.0,
            1431
        ],
        [
            20240816,
            8347.88,
            8348.78,
            8348.78,
            8344.85,
            8344.85,
            9132759,
            913276928.0,
            1432
        ],
        [
            20240816,
            8344.85,
            8344.54,
            8344.54,
            8341.84,
            8342.45,
            11024784,
            1102479360.0,
            1433
        ],
        [
            20240816,
            8342.45,
            8342.4,
            8342.74,
            8339.86,
            8339.86,
            9998163,
            999817216.0,
            1434
        ],
        [
            20240816,
            8339.86,
            8340.22,
            8343.81,
            8339.58,
            8343.18,
            10624688,
            1062469632.0,
            1435
        ],
        [
            20240816,
            8343.18,
            8342.91,
            8343.58,
            8341.7,
            8341.7,
            8967609,
            896761856.0,
            1436
        ],
        [
            20240816,
            8341.7,
            8341.38,
            8341.48,
            8340.66,
            8341.26,
            9390972,
            939098112.0,
            1437
        ],
        [
            20240816,
            8341.26,
            8340.76,
            8343.18,
            8340.24,
            8343.18,
            10116128,
            1011613696.0,
            1438
        ],
        [
            20240816,
            8343.18,
            8342.38,
            8350.64,
            8342.38,
            8349.2,
            14000773,
            1400078336.0,
            1439
        ],
        [
            20240816,
            8349.2,
            8348.59,
            8348.81,
            8347.0,
            8347.57,
            9937869,
            993787904.0,
            1440
        ],
        [
            20240816,
            8347.57,
            8346.64,
            8352.16,
            8344.01,
            8352.0,
            13192388,
            1319239680.0,
            1441
        ],
        [
            20240816,
            8352.0,
            8353.87,
            8357.02,
            8352.82,
            8354.87,
            12788686,
            1278869504.0,
            1442
        ],
        [
            20240816,
            8354.87,
            8354.82,
            8356.84,
            8354.82,
            8356.84,
            10927791,
            1092780032.0,
            1443
        ],
        [
            20240816,
            8356.84,
            8356.7,
            8358.23,
            8356.48,
            8356.79,
            11618868,
            1161887744.0,
            1444
        ],
        [
            20240816,
            8356.79,
            8356.63,
            8356.9,
            8354.42,
            8354.77,
            12472475,
            1247248384.0,
            1445
        ],
        [
            20240816,
            8354.77,
            8354.73,
            8356.12,
            8353.13,
            8353.69,
            13903126,
            1390313472.0,
            1446
        ],
        [
            20240816,
            8353.69,
            8353.37,
            8353.37,
            8349.76,
            8352.71,
            14458215,
            1445822464.0,
            1447
        ],
        [
            20240816,
            8352.71,
            8352.22,
            8354.68,
            8352.11,
            8354.68,
            14294375,
            1429438464.0,
            1448
        ],
        [
            20240816,
            8354.68,
            8354.67,
            8356.77,
            8354.41,
            8355.73,
            14536858,
            1453686784.0,
            1449
        ],
        [
            20240816,
            8355.73,
            8355.55,
            8360.09,
            8355.2,
            8360.09,
            16019608,
            1601961984.0,
            1450
        ],
        [
            20240816,
            8360.09,
            8359.77,
            8360.07,
            8355.45,
            8357.06,
            17412579,
            1741258752.0,
            1451
        ],
        [
            20240816,
            8357.06,
            8356.43,
            8357.34,
            8353.98,
            8356.14,
            18658417,
            1865842688.0,
            1452
        ],
        [
            20240816,
            8356.14,
            8355.31,
            8355.64,
            8354.58,
            8355.32,
            17755986,
            1775599616.0,
            1453
        ],
        [
            20240816,
            8355.32,
            8355.37,
            8356.25,
            8353.69,
            8355.79,
            20385617,
            2038562816.0,
            1454
        ],
        [
            20240816,
            8355.79,
            8354.97,
            8357.46,
            8353.3,
            8356.98,
            23071612,
            2307162112.0,
            1455
        ],
        [
            20240816,
            8356.98,
            8356.88,
            8357.9,
            8354.97,
            8357.01,
            26320560,
            2632056832.0,
            1456
        ],
        [
            20240816,
            8357.01,
            8354.8,
            8357.01,
            8354.38,
            8355.51,
            30516499,
            3051651072.0,
            1457
        ],
        [
            20240816,
            8355.51,
            8355.73,
            8355.73,
            8355.73,
            8355.73,
            2126642,
            212664320.0,
            1458
        ],
        [
            20240816,
            8355.73,
            8355.73,
            8355.73,
            8355.73,
            8355.73,
            0,
            0.0,
            1459
        ],
        [
            20240816,
            8355.73,
            8349.87,
            8349.87,
            8349.87,
            8349.87,
            47504752,
            4750475264.0,
            1500
        ],
        [
            20240819,
            8349.87,
            8341.83,
            8358.74,
            8341.1,
            8356.26,
            166966069,
            16696607744.0,
            931
        ],
        [
            20240819,
            8356.26,
            8356.47,
            8369.96,
            8356.47,
            8366.2,
            79273145,
            7927315456.0,
            932
        ],
        [
            20240819,
            8366.2,
            8365.61,
            8367.87,
            8359.72,
            8361.15,
            69360874,
            6936088576.0,
            933
        ],
        [
            20240819,
            8361.15,
            8363.29,
            8382.63,
            8358.73,
            8382.63,
            61757676,
            6175768576.0,
            934
        ],
        [
            20240819,
            8382.63,
            8383.61,
            8406.18,
            8383.61,
            8406.18,
            55398962,
            5539897344.0,
            935
        ],
        [
            20240819,
            8406.18,
            8407.46,
            8418.4,
            8405.4,
            8405.79,
            61465260,
            6146527232.0,
            936
        ],
        [
            20240819,
            8405.79,
            8404.96,
            8422.4,
            8404.58,
            8416.49,
            52359487,
            5235949568.0,
            937
        ],
        [
            20240819,
            8416.49,
            8416.22,
            8428.68,
            8413.24,
            8428.68,
            46453012,
            4645302272.0,
            938
        ],
        [
            20240819,
            8428.68,
            8431.61,
            8437.47,
            8424.49,
            8427.06,
            49500478,
            4950048768.0,
            939
        ],
        [
            20240819,
            8427.06,
            8426.85,
            8426.85,
            8414.71,
            8417.82,
            40720169,
            4072017920.0,
            940
        ],
        [
            20240819,
            8417.82,
            8418.33,
            8418.33,
            8407.01,
            8407.42,
            37796239,
            3779624960.0,
            941
        ],
        [
            20240819,
            8407.42,
            8406.2,
            8419.72,
            8405.44,
            8406.02,
            39642228,
            3964223488.0,
            942
        ],
        [
            20240819,
            8406.02,
            8405.56,
            8405.56,
            8394.56,
            8395.24,
            29576144,
            2957615104.0,
            943
        ],
        [
            20240819,
            8395.24,
            8395.5,
            8400.72,
            8394.74,
            8396.21,
            30840003,
            3084001280.0,
            944
        ],
        [
            20240819,
            8396.21,
            8396.41,
            8400.74,
            8395.77,
            8400.04,
            25021310,
            2502131712.0,
            945
        ],
        [
            20240819,
            8400.04,
            8399.86,
            8403.3,
            8399.86,
            8400.91,
            26569594,
            2656960512.0,
            946
        ],
        [
            20240819,
            8400.91,
            8400.35,
            8408.32,
            8399.47,
            8400.66,
            27872369,
            2787237888.0,
            947
        ],
        [
            20240819,
            8400.66,
            8400.54,
            8406.16,
            8400.54,
            8406.16,
            26532074,
            2653208576.0,
            948
        ],
        [
            20240819,
            8406.16,
            8406.12,
            8408.31,
            8400.43,
            8401.73,
            25014591,
            2501459968.0,
            949
        ],
        [
            20240819,
            8401.73,
            8402.99,
            8409.43,
            8402.99,
            8405.66,
            23196702,
            2319671296.0,
            950
        ],
        [
            20240819,
            8405.66,
            8405.39,
            8405.39,
            8399.59,
            8399.59,
            23354482,
            2335449088.0,
            951
        ],
        [
            20240819,
            8399.59,
            8399.63,
            8399.63,
            8392.24,
            8394.64,
            22517584,
            2251759616.0,
            952
        ],
        [
            20240819,
            8394.64,
            8395.94,
            8404.03,
            8395.94,
            8399.62,
            20052613,
            2005262336.0,
            953
        ],
        [
            20240819,
            8399.62,
            8400.01,
            8401.61,
            8398.6,
            8399.95,
            17753446,
            1775345664.0,
            954
        ],
        [
            20240819,
            8399.95,
            8399.76,
            8412.87,
            8399.14,
            8412.87,
            28314000,
            2831400960.0,
            955
        ],
        [
            20240819,
            8412.87,
            8412.63,
            8425.1,
            8412.63,
            8418.78,
            33633557,
            3363356672.0,
            956
        ],
        [
            20240819,
            8418.78,
            8420.36,
            8429.42,
            8420.36,
            8424.37,
            23109539,
            2310955008.0,
            957
        ],
        [
            20240819,
            8424.37,
            8424.77,
            8424.77,
            8420.42,
            8424.32,
            22595083,
            2259509248.0,
            958
        ],
        [
            20240819,
            8424.32,
            8424.09,
            8424.09,
            8419.24,
            8419.48,
            20500717,
            2050072576.0,
            959
        ],
        [
            20240819,
            8419.48,
            8421.31,
            8433.47,
            8421.31,
            8431.36,
            24000913,
            2400092160.0,
            1000
        ],
        [
            20240819,
            8431.36,
            8432.37,
            8437.88,
            8421.5,
            8421.5,
            27986401,
            2798641152.0,
            1001
        ],
        [
            20240819,
            8421.5,
            8421.01,
            8421.01,
            8411.68,
            8412.38,
            22544538,
            2254454784.0,
            1002
        ],
        [
            20240819,
            8412.38,
            8414.35,
            8417.48,
            8413.2,
            8413.2,
            21508331,
            2150834176.0,
            1003
        ],
        [
            20240819,
            8413.2,
            8414.37,
            8414.37,
            8411.18,
            8412.98,
            19454683,
            1945468928.0,
            1004
        ],
        [
            20240819,
            8412.98,
            8413.57,
            8413.57,
            8409.21,
            8409.21,
            19984131,
            1998413824.0,
            1005
        ],
        [
            20240819,
            8409.21,
            8408.59,
            8408.59,
            8402.9,
            8402.9,
            20090299,
            2009030656.0,
            1006
        ],
        [
            20240819,
            8402.9,
            8403.38,
            8409.55,
            8400.27,
            8408.36,
            18070314,
            1807032320.0,
            1007
        ],
        [
            20240819,
            8408.36,
            8408.37,
            8408.37,
            8403.58,
            8403.58,
            15535791,
            1553580032.0,
            1008
        ],
        [
            20240819,
            8403.58,
            8403.64,
            8405.57,
            8403.38,
            8405.1,
            14562744,
            1456275456.0,
            1009
        ],
        [
            20240819,
            8405.1,
            8404.76,
            8405.62,
            8402.77,
            8403.83,
            14436917,
            1443692544.0,
            1010
        ],
        [
            20240819,
            8403.83,
            8403.57,
            8403.57,
            8398.79,
            8398.99,
            15357041,
            1535705088.0,
            1011
        ],
        [
            20240819,
            8398.99,
            8402.2,
            8405.88,
            8399.28,
            8400.46,
            16176897,
            1617690624.0,
            1012
        ],
        [
            20240819,
            8400.46,
            8401.34,
            8402.11,
            8400.41,
            8400.43,
            11805154,
            1180516352.0,
            1013
        ],
        [
            20240819,
            8400.43,
            8400.54,
            8400.64,
            8396.96,
            8396.96,
            12320433,
            1232044032.0,
            1014
        ],
        [
            20240819,
            8396.96,
            8397.25,
            8398.4,
            8395.52,
            8397.52,
            13708811,
            1370882048.0,
            1015
        ],
        [
            20240819,
            8397.52,
            8397.59,
            8401.35,
            8396.58,
            8401.35,
            14299128,
            1429913600.0,
            1016
        ],
        [
            20240819,
            8401.35,
            8402.21,
            8402.21,
            8396.4,
            8396.4,
            14261607,
            1426161664.0,
            1017
        ],
        [
            20240819,
            8396.4,
            8396.59,
            8399.78,
            8396.59,
            8397.59,
            13515483,
            1351548928.0,
            1018
        ],
        [
            20240819,
            8397.59,
            8397.94,
            8401.48,
            8397.34,
            8397.44,
            12534732,
            1253474304.0,
            1019
        ],
        [
            20240819,
            8397.44,
            8397.08,
            8397.11,
            8395.69,
            8396.2,
            11344766,
            1134477312.0,
            1020
        ],
        [
            20240819,
            8396.2,
            8396.19,
            8396.78,
            8395.04,
            8395.71,
            12255059,
            1225506816.0,
            1021
        ],
        [
            20240819,
            8395.71,
            8396.03,
            8396.03,
            8392.21,
            8393.18,
            12237364,
            1223737344.0,
            1022
        ],
        [
            20240819,
            8393.18,
            8393.36,
            8393.36,
            8388.38,
            8389.01,
            12059434,
            1205944320.0,
            1023
        ],
        [
            20240819,
            8389.01,
            8389.06,
            8389.06,
            8387.12,
            8387.27,
            11539894,
            1153990656.0,
            1024
        ],
        [
            20240819,
            8387.27,
            8387.62,
            8389.12,
            8387.21,
            8389.06,
            11568896,
            1156890624.0,
            1025
        ],
        [
            20240819,
            8389.06,
            8389.34,
            8391.76,
            8389.3,
            8391.27,
            11004633,
            1100464128.0,
            1026
        ],
        [
            20240819,
            8391.27,
            8391.64,
            8392.23,
            8390.36,
            8391.84,
            11755344,
            1175535616.0,
            1027
        ],
        [
            20240819,
            8391.84,
            8390.88,
            8390.89,
            8386.74,
            8386.74,
            11613134,
            1161314304.0,
            1028
        ],
        [
            20240819,
            8386.74,
            8386.84,
            8387.07,
            8382.9,
            8382.94,
            12300441,
            1230045184.0,
            1029
        ],
        [
            20240819,
            8382.94,
            8383.02,
            8384.47,
            8382.05,
            8382.05,
            11943600,
            1194360832.0,
            1030
        ],
        [
            20240819,
            8382.05,
            8381.66,
            8381.66,
            8376.71,
            8376.71,
            14583552,
            1458356224.0,
            1031
        ],
        [
            20240819,
            8376.71,
            8376.97,
            8376.97,
            8374.61,
            8375.19,
            14104321,
            1410433024.0,
            1032
        ],
        [
            20240819,
            8375.19,
            8375.24,
            8375.24,
            8372.57,
            8372.92,
            12817029,
            1281703936.0,
            1033
        ],
        [
            20240819,
            8372.92,
            8373.21,
            8374.47,
            8372.35,
            8373.96,
            11903294,
            1190330368.0,
            1034
        ],
        [
            20240819,
            8373.96,
            8374.7,
            8374.7,
            8372.14,
            8373.25,
            10104495,
            1010450432.0,
            1035
        ],
        [
            20240819,
            8373.25,
            8373.4,
            8373.4,
            8371.38,
            8372.34,
            10411203,
            1041121280.0,
            1036
        ],
        [
            20240819,
            8372.34,
            8373.03,
            8377.02,
            8373.03,
            8377.02,
            11249898,
            1124990976.0,
            1037
        ],
        [
            20240819,
            8377.02,
            8376.95,
            8377.26,
            8375.22,
            8375.67,
            11299871,
            1129988096.0,
            1038
        ],
        [
            20240819,
            8375.67,
            8375.29,
            8375.29,
            8371.66,
            8372.16,
            12441346,
            1244135424.0,
            1039
        ],
        [
            20240819,
            8372.16,
            8370.99,
            8371.5,
            8369.66,
            8369.66,
            12344187,
            1234419712.0,
            1040
        ],
        [
            20240819,
            8369.66,
            8370.14,
            8370.49,
            8367.95,
            8368.88,
            11960802,
            1196081152.0,
            1041
        ],
        [
            20240819,
            8368.88,
            8368.63,
            8373.03,
            8368.31,
            8373.03,
            11201239,
            1120124928.0,
            1042
        ],
        [
            20240819,
            8373.03,
            8373.44,
            8374.33,
            8372.79,
            8373.73,
            10056490,
            1005649920.0,
            1043
        ],
        [
            20240819,
            8373.73,
            8374.0,
            8374.0,
            8370.68,
            8370.68,
            9893469,
            989347840.0,
            1044
        ],
        [
            20240819,
            8370.68,
            8370.6,
            8372.66,
            8370.6,
            8372.66,
            10516223,
            1051623424.0,
            1045
        ],
        [
            20240819,
            8372.66,
            8372.73,
            8379.61,
            8372.73,
            8379.5,
            10799014,
            1079902208.0,
            1046
        ],
        [
            20240819,
            8379.5,
            8378.62,
            8379.4,
            8377.73,
            8378.46,
            8994478,
            899448832.0,
            1047
        ],
        [
            20240819,
            8378.46,
            8378.96,
            8382.41,
            8378.89,
            8381.81,
            8899943,
            889995264.0,
            1048
        ],
        [
            20240819,
            8381.81,
            8381.66,
            8385.37,
            8380.53,
            8385.37,
            8771491,
            877150208.0,
            1049
        ],
        [
            20240819,
            8385.37,
            8385.15,
            8385.53,
            8380.58,
            8381.41,
            8437259,
            843726848.0,
            1050
        ],
        [
            20240819,
            8381.41,
            8381.02,
            8382.9,
            8381.02,
            8382.05,
            7789926,
            778993664.0,
            1051
        ],
        [
            20240819,
            8382.05,
            8382.62,
            8385.71,
            8382.62,
            8385.71,
            7377705,
            737771520.0,
            1052
        ],
        [
            20240819,
            8385.71,
            8386.23,
            8386.23,
            8382.09,
            8382.41,
            7613472,
            761348096.0,
            1053
        ],
        [
            20240819,
            8382.41,
            8382.53,
            8383.34,
            8382.29,
            8382.64,
            8030280,
            803028992.0,
            1054
        ],
        [
            20240819,
            8382.64,
            8382.89,
            8388.93,
            8382.89,
            8388.93,
            9801553,
            980156416.0,
            1055
        ],
        [
            20240819,
            8388.93,
            8388.34,
            8390.04,
            8387.24,
            8389.59,
            8493620,
            849362944.0,
            1056
        ],
        [
            20240819,
            8389.59,
            8390.06,
            8390.06,
            8388.31,
            8388.64,
            8270961,
            827097088.0,
            1057
        ],
        [
            20240819,
            8388.64,
            8388.34,
            8388.34,
            8385.24,
            8385.24,
            8422186,
            842219520.0,
            1058
        ],
        [
            20240819,
            8385.24,
            8385.31,
            8385.74,
            8384.22,
            8385.56,
            8841288,
            884129792.0,
            1059
        ],
        [
            20240819,
            8385.56,
            8385.24,
            8385.24,
            8382.96,
            8383.13,
            8692522,
            869253120.0,
            1100
        ],
        [
            20240819,
            8383.13,
            8383.81,
            8383.81,
            8378.95,
            8378.95,
            8769854,
            876986368.0,
            1101
        ],
        [
            20240819,
            8378.95,
            8378.9,
            8380.45,
            8378.9,
            8379.86,
            7817779,
            781778944.0,
            1102
        ],
        [
            20240819,
            8379.86,
            8379.76,
            8383.66,
            8379.22,
            8383.38,
            7715710,
            771571712.0,
            1103
        ],
        [
            20240819,
            8383.38,
            8383.18,
            8383.32,
            8380.76,
            8381.14,
            8398594,
            839860224.0,
            1104
        ],
        [
            20240819,
            8381.14,
            8381.02,
            8381.02,
            8376.44,
            8376.44,
            9517947,
            951795712.0,
            1105
        ],
        [
            20240819,
            8376.44,
            8376.43,
            8377.3,
            8375.63,
            8375.72,
            7771412,
            777142272.0,
            1106
        ],
        [
            20240819,
            8375.72,
            8375.99,
            8375.99,
            8374.99,
            8374.99,
            7631822,
            763183104.0,
            1107
        ],
        [
            20240819,
            8374.99,
            8375.57,
            8376.39,
            8374.67,
            8374.67,
            7218124,
            721813504.0,
            1108
        ],
        [
            20240819,
            8374.67,
            8374.75,
            8374.98,
            8374.05,
            8374.98,
            7226482,
            722649088.0,
            1109
        ],
        [
            20240819,
            8374.98,
            8375.22,
            8376.89,
            8375.22,
            8376.87,
            7350346,
            735035392.0,
            1110
        ],
        [
            20240819,
            8376.87,
            8377.01,
            8379.48,
            8376.96,
            8379.35,
            7948691,
            794869760.0,
            1111
        ],
        [
            20240819,
            8379.35,
            8379.32,
            8379.49,
            8378.01,
            8378.02,
            6581116,
            658112512.0,
            1112
        ],
        [
            20240819,
            8378.02,
            8378.24,
            8378.24,
            8376.94,
            8377.02,
            6357307,
            635731968.0,
            1113
        ],
        [
            20240819,
            8377.02,
            8377.54,
            8378.61,
            8376.81,
            8376.81,
            6871440,
            687144960.0,
            1114
        ],
        [
            20240819,
            8376.81,
            8376.79,
            8376.96,
            8375.19,
            8376.44,
            7186341,
            718635008.0,
            1115
        ],
        [
            20240819,
            8376.44,
            8377.15,
            8377.55,
            8375.05,
            8375.05,
            7464540,
            746455040.0,
            1116
        ],
        [
            20240819,
            8375.05,
            8375.35,
            8375.35,
            8372.77,
            8372.77,
            7495833,
            749584384.0,
            1117
        ],
        [
            20240819,
            8372.77,
            8372.87,
            8378.18,
            8372.87,
            8377.99,
            8171673,
            817168384.0,
            1118
        ],
        [
            20240819,
            8377.99,
            8379.09,
            8384.38,
            8379.09,
            8382.82,
            12919922,
            1291993088.0,
            1119
        ],
        [
            20240819,
            8382.82,
            8383.33,
            8383.33,
            8381.55,
            8381.9,
            7776983,
            777699328.0,
            1120
        ],
        [
            20240819,
            8381.9,
            8382.17,
            8382.93,
            8379.47,
            8379.6,
            7168646,
            716865536.0,
            1121
        ],
        [
            20240819,
            8379.6,
            8379.71,
            8379.97,
            8378.42,
            8379.01,
            6106142,
            610615296.0,
            1122
        ],
        [
            20240819,
            8379.01,
            8379.24,
            8380.18,
            8378.93,
            8379.88,
            6141041,
            614105088.0,
            1123
        ],
        [
            20240819,
            8379.88,
            8380.06,
            8380.97,
            8379.79,
            8380.63,
            5734389,
            573440000.0,
            1124
        ],
        [
            20240819,
            8380.63,
            8379.82,
            8380.73,
            8379.4,
            8380.53,
            6223289,
            622329856.0,
            1125
        ],
        [
            20240819,
            8380.53,
            8380.11,
            8380.78,
            8379.6,
            8380.05,
            6045193,
            604520448.0,
            1126
        ],
        [
            20240819,
            8380.05,
            8379.85,
            8380.39,
            8379.17,
            8379.82,
            6047981,
            604798976.0,
            1127
        ],
        [
            20240819,
            8379.82,
            8379.78,
            8380.02,
            8379.03,
            8379.29,
            6184623,
            618463232.0,
            1128
        ],
        [
            20240819,
            8379.29,
            8379.61,
            8380.1,
            8378.43,
            8378.62,
            6350920,
            635092992.0,
            1129
        ],
        [
            20240819,
            8378.62,
            8378.57,
            8379.74,
            8378.48,
            8379.49,
            7178474,
            717848576.0,
            1130
        ],
        [
            20240819,
            8379.49,
            8380.28,
            8380.28,
            8372.91,
            8373.78,
            22655132,
            2265513984.0,
            1301
        ],
        [
            20240819,
            8373.78,
            8373.35,
            8374.15,
            8372.66,
            8373.26,
            8825559,
            882556928.0,
            1302
        ],
        [
            20240819,
            8373.26,
            8373.61,
            8378.4,
            8373.48,
            8378.4,
            7738153,
            773816320.0,
            1303
        ],
        [
            20240819,
            8378.4,
            8377.73,
            8378.27,
            8373.17,
            8373.25,
            8029131,
            802914304.0,
            1304
        ],
        [
            20240819,
            8373.25,
            8373.27,
            8373.27,
            8371.06,
            8371.26,
            9144065,
            914407424.0,
            1305
        ],
        [
            20240819,
            8371.26,
            8371.12,
            8371.12,
            8365.52,
            8365.75,
            15349998,
            1535000576.0,
            1306
        ],
        [
            20240819,
            8365.75,
            8365.7,
            8365.73,
            8364.07,
            8364.07,
            8564071,
            856408064.0,
            1307
        ],
        [
            20240819,
            8364.07,
            8364.03,
            8367.7,
            8363.47,
            8367.5,
            8494932,
            849494016.0,
            1308
        ],
        [
            20240819,
            8367.5,
            8367.68,
            8367.68,
            8365.78,
            8365.95,
            7556454,
            755646464.0,
            1309
        ],
        [
            20240819,
            8365.95,
            8365.62,
            8365.62,
            8363.64,
            8364.19,
            7873650,
            787365888.0,
            1310
        ],
        [
            20240819,
            8364.19,
            8364.41,
            8364.41,
            8361.01,
            8361.17,
            8919440,
            891944960.0,
            1311
        ],
        [
            20240819,
            8361.17,
            8361.05,
            8362.13,
            8359.99,
            8361.67,
            9542851,
            954286080.0,
            1312
        ],
        [
            20240819,
            8361.67,
            8361.63,
            8361.99,
            8357.63,
            8358.27,
            8824576,
            882458624.0,
            1313
        ],
        [
            20240819,
            8358.27,
            8357.76,
            8358.53,
            8357.18,
            8357.67,
            8579799,
            857980928.0,
            1314
        ],
        [
            20240819,
            8357.67,
            8357.48,
            8358.38,
            8357.36,
            8358.21,
            7853826,
            785383424.0,
            1315
        ],
        [
            20240819,
            8358.21,
            8357.63,
            8358.54,
            8356.98,
            8358.54,
            7711613,
            771162112.0,
            1316
        ],
        [
            20240819,
            8358.54,
            8357.87,
            8357.91,
            8355.97,
            8356.53,
            7597248,
            759726080.0,
            1317
        ],
        [
            20240819,
            8356.53,
            8357.08,
            8361.1,
            8356.99,
            8360.95,
            7227956,
            722796544.0,
            1318
        ],
        [
            20240819,
            8360.95,
            8361.1,
            8363.71,
            8361.1,
            8363.67,
            7741921,
            774193152.0,
            1319
        ],
        [
            20240819,
            8363.67,
            8363.71,
            8363.71,
            8359.73,
            8359.91,
            7630673,
            763068416.0,
            1320
        ],
        [
            20240819,
            8359.91,
            8359.72,
            8360.14,
            8358.02,
            8358.21,
            6712841,
            671285248.0,
            1321
        ],
        [
            20240819,
            8358.21,
            8357.86,
            8358.56,
            8357.34,
            8358.45,
            5976056,
            597606400.0,
            1322
        ],
        [
            20240819,
            8358.45,
            8357.93,
            8358.18,
            8356.51,
            8357.7,
            6168894,
            616890368.0,
            1323
        ],
        [
            20240819,
            8357.7,
            8357.48,
            8358.34,
            8355.87,
            8358.07,
            6659104,
            665911296.0,
            1324
        ],
        [
            20240819,
            8358.07,
            8358.4,
            8358.57,
            8357.62,
            8358.16,
            6075015,
            607502336.0,
            1325
        ],
        [
            20240819,
            8358.16,
            8357.72,
            8359.75,
            8357.55,
            8359.74,
            6405152,
            640516096.0,
            1326
        ],
        [
            20240819,
            8359.74,
            8359.58,
            8359.63,
            8358.22,
            8359.36,
            6697772,
            669777920.0,
            1327
        ],
        [
            20240819,
            8359.36,
            8359.63,
            8361.28,
            8359.21,
            8361.06,
            6346987,
            634699776.0,
            1328
        ],
        [
            20240819,
            8361.06,
            8361.15,
            8361.37,
            8360.14,
            8360.6,
            6494772,
            649478144.0,
            1329
        ],
        [
            20240819,
            8360.6,
            8361.18,
            8361.4,
            8359.97,
            8360.45,
            6988584,
            698859520.0,
            1330
        ],
        [
            20240819,
            8360.45,
            8360.11,
            8360.7,
            8358.33,
            8358.54,
            8198545,
            819855360.0,
            1331
        ],
        [
            20240819,
            8358.54,
            8358.71,
            8359.2,
            8357.08,
            8357.44,
            7465525,
            746553344.0,
            1332
        ],
        [
            20240819,
            8357.44,
            8357.15,
            8362.08,
            8357.15,
            8362.08,
            9009387,
            900939776.0,
            1333
        ],
        [
            20240819,
            8362.08,
            8362.31,
            8367.13,
            8362.31,
            8366.05,
            10333050,
            1033306112.0,
            1334
        ],
        [
            20240819,
            8366.05,
            8366.01,
            8366.01,
            8363.82,
            8363.82,
            8511315,
            851132416.0,
            1335
        ],
        [
            20240819,
            8363.82,
            8363.83,
            8363.83,
            8357.79,
            8357.79,
            12098754,
            1209876480.0,
            1336
        ],
        [
            20240819,
            8357.79,
            8357.92,
            8358.06,
            8356.98,
            8357.42,
            7198462,
            719847424.0,
            1337
        ],
        [
            20240819,
            8357.42,
            8357.08,
            8357.08,
            8356.11,
            8356.97,
            6747249,
            674725888.0,
            1338
        ],
        [
            20240819,
            8356.97,
            8356.59,
            8356.59,
            8355.12,
            8355.94,
            6648783,
            664879104.0,
            1339
        ],
        [
            20240819,
            8355.94,
            8358.68,
            8358.95,
            8357.71,
            8358.23,
            7058708,
            705871872.0,
            1340
        ],
        [
            20240819,
            8358.23,
            8358.36,
            8358.36,
            8356.64,
            8357.31,
            6632722,
            663273472.0,
            1341
        ],
        [
            20240819,
            8357.31,
            8357.52,
            8357.63,
            8356.61,
            8356.91,
            6836049,
            683606016.0,
            1342
        ],
        [
            20240819,
            8356.91,
            8357.05,
            8357.05,
            8355.42,
            8355.87,
            7987517,
            798752768.0,
            1343
        ],
        [
            20240819,
            8355.87,
            8355.93,
            8356.35,
            8353.83,
            8354.15,
            7713251,
            771325952.0,
            1344
        ],
        [
            20240819,
            8354.15,
            8354.15,
            8354.15,
            8352.76,
            8352.86,
            8928287,
            892829696.0,
            1345
        ],
        [
            20240819,
            8352.86,
            8353.11,
            8353.11,
            8351.0,
            8351.64,
            7889704,
            788971520.0,
            1346
        ],
        [
            20240819,
            8351.64,
            8351.07,
            8353.4,
            8351.07,
            8353.4,
            7651808,
            765181952.0,
            1347
        ],
        [
            20240819,
            8353.4,
            8353.26,
            8353.7,
            8352.36,
            8353.57,
            6270801,
            627081216.0,
            1348
        ],
        [
            20240819,
            8353.57,
            8353.63,
            8354.49,
            8352.99,
            8354.49,
            6117613,
            611762176.0,
            1349
        ],
        [
            20240819,
            8354.49,
            8354.54,
            8355.69,
            8354.0,
            8355.19,
            6385488,
            638550016.0,
            1350
        ],
        [
            20240819,
            8355.19,
            8355.11,
            8357.53,
            8354.69,
            8357.43,
            6601595,
            660160512.0,
            1351
        ],
        [
            20240819,
            8357.43,
            8357.55,
            8359.43,
            8357.55,
            8359.36,
            6860136,
            686014464.0,
            1352
        ],
        [
            20240819,
            8359.36,
            8359.41,
            8359.66,
            8358.45,
            8359.66,
            5703261,
            570327040.0,
            1353
        ],
        [
            20240819,
            8359.66,
            8359.97,
            8359.97,
            8358.4,
            8358.46,
            5771744,
            577175552.0,
            1354
        ],
        [
            20240819,
            8358.46,
            8358.86,
            8359.2,
            8356.23,
            8357.21,
            7244338,
            724434944.0,
            1355
        ],
        [
            20240819,
            8357.21,
            8357.0,
            8358.07,
            8357.0,
            8357.7,
            5664595,
            566460416.0,
            1356
        ],
        [
            20240819,
            8357.7,
            8357.78,
            8358.34,
            8356.88,
            8357.87,
            6100575,
            610058240.0,
            1357
        ],
        [
            20240819,
            8357.87,
            8358.45,
            8360.72,
            8357.88,
            8360.56,
            6408102,
            640811008.0,
            1358
        ],
        [
            20240819,
            8360.56,
            8361.0,
            8363.73,
            8361.0,
            8363.73,
            7917395,
            791740416.0,
            1359
        ],
        [
            20240819,
            8363.73,
            8363.31,
            8365.53,
            8363.31,
            8365.53,
            8742821,
            874283008.0,
            1400
        ],
        [
            20240819,
            8365.53,
            8365.35,
            8365.35,
            8363.33,
            8363.72,
            7651155,
            765116416.0,
            1401
        ],
        [
            20240819,
            8363.72,
            8363.39,
            8365.56,
            8362.85,
            8364.89,
            7273015,
            727302144.0,
            1402
        ],
        [
            20240819,
            8364.89,
            8365.51,
            8370.85,
            8365.51,
            8370.52,
            10588971,
            1058897920.0,
            1403
        ],
        [
            20240819,
            8370.52,
            8369.94,
            8371.16,
            8366.88,
            8367.7,
            8895355,
            889536512.0,
            1404
        ],
        [
            20240819,
            8367.7,
            8368.69,
            8370.43,
            8368.12,
            8370.24,
            7037737,
            703774720.0,
            1405
        ],
        [
            20240819,
            8370.24,
            8369.42,
            8369.42,
            8364.96,
            8364.96,
            9119652,
            911966208.0,
            1406
        ],
        [
            20240819,
            8364.96,
            8364.49,
            8364.49,
            8363.09,
            8363.09,
            7350345,
            735035392.0,
            1407
        ],
        [
            20240819,
            8363.09,
            8363.12,
            8363.15,
            8361.97,
            8361.97,
            6107454,
            610746368.0,
            1408
        ],
        [
            20240819,
            8361.97,
            8362.2,
            8362.36,
            8361.77,
            8361.87,
            6092382,
            609239040.0,
            1409
        ],
        [
            20240819,
            8361.87,
            8361.88,
            8361.96,
            8360.55,
            8361.09,
            7080498,
            708050944.0,
            1410
        ],
        [
            20240819,
            8361.09,
            8361.33,
            8361.37,
            8360.11,
            8361.37,
            6795910,
            679591936.0,
            1411
        ],
        [
            20240819,
            8361.37,
            8361.09,
            8361.09,
            8357.41,
            8357.41,
            8572591,
            857260032.0,
            1412
        ],
        [
            20240819,
            8357.41,
            8356.83,
            8357.04,
            8356.07,
            8356.46,
            8214276,
            821428224.0,
            1413
        ],
        [
            20240819,
            8356.46,
            8356.46,
            8357.17,
            8356.4,
            8356.45,
            7070342,
            707035136.0,
            1414
        ],
        [
            20240819,
            8356.45,
            8356.76,
            8356.76,
            8353.89,
            8354.21,
            8065834,
            806584320.0,
            1415
        ],
        [
            20240819,
            8354.21,
            8354.2,
            8355.43,
            8353.65,
            8354.45,
            7714888,
            771489792.0,
            1416
        ],
        [
            20240819,
            8354.45,
            8354.53,
            8356.45,
            8354.4,
            8355.35,
            8149393,
            814940160.0,
            1417
        ],
        [
            20240819,
            8355.35,
            8355.64,
            8357.17,
            8355.64,
            8356.23,
            6940581,
            694059008.0,
            1418
        ],
        [
            20240819,
            8356.23,
            8356.4,
            8356.4,
            8354.83,
            8354.86,
            7132929,
            713293824.0,
            1419
        ],
        [
            20240819,
            8354.86,
            8354.99,
            8355.58,
            8354.42,
            8355.05,
            7755192,
            775520256.0,
            1420
        ],
        [
            20240819,
            8355.05,
            8354.27,
            8354.27,
            8351.37,
            8352.46,
            9715046,
            971505664.0,
            1421
        ],
        [
            20240819,
            8352.46,
            8352.33,
            8352.33,
            8350.92,
            8351.02,
            8383027,
            838303744.0,
            1422
        ],
        [
            20240819,
            8351.02,
            8351.14,
            8354.38,
            8350.62,
            8353.72,
            8069438,
            806944768.0,
            1423
        ],
        [
            20240819,
            8353.72,
            8353.78,
            8353.78,
            8352.01,
            8352.77,
            6665985,
            666599424.0,
            1424
        ],
        [
            20240819,
            8352.77,
            8353.05,
            8355.72,
            8351.79,
            8354.53,
            7609047,
            760905728.0,
            1425
        ],
        [
            20240819,
            8354.53,
            8354.72,
            8354.72,
            8352.73,
            8352.73,
            7174870,
            717488128.0,
            1426
        ],
        [
            20240819,
            8352.73,
            8353.0,
            8353.78,
            8351.86,
            8352.41,
            7440292,
            744030208.0,
            1427
        ],
        [
            20240819,
            8352.41,
            8352.01,
            8353.96,
            8352.01,
            8353.44,
            7217797,
            721780736.0,
            1428
        ],
        [
            20240819,
            8353.44,
            8353.38,
            8353.68,
            8352.81,
            8353.09,
            7229595,
            722960384.0,
            1429
        ],
        [
            20240819,
            8353.09,
            8352.92,
            8354.19,
            8352.33,
            8354.1,
            7909858,
            790986752.0,
            1430
        ],
        [
            20240819,
            8354.1,
            8354.62,
            8362.89,
            8354.62,
            8362.89,
            13670144,
            1367015424.0,
            1431
        ],
        [
            20240819,
            8362.89,
            8363.23,
            8363.23,
            8361.0,
            8361.13,
            8631738,
            863174656.0,
            1432
        ],
        [
            20240819,
            8361.13,
            8360.79,
            8360.91,
            8357.71,
            8358.43,
            8386304,
            838631424.0,
            1433
        ],
        [
            20240819,
            8358.43,
            8358.1,
            8359.98,
            8358.1,
            8359.76,
            7139811,
            713981952.0,
            1434
        ],
        [
            20240819,
            8359.76,
            8359.61,
            8360.34,
            8359.04,
            8360.34,
            7250238,
            725024768.0,
            1435
        ],
        [
            20240819,
            8360.34,
            8360.46,
            8361.08,
            8359.39,
            8359.39,
            7798447,
            779845632.0,
            1436
        ],
        [
            20240819,
            8359.39,
            8359.98,
            8360.17,
            8358.98,
            8360.17,
            8606176,
            860618752.0,
            1437
        ],
        [
            20240819,
            8360.17,
            8360.29,
            8361.57,
            8359.59,
            8361.23,
            8836211,
            883621888.0,
            1438
        ],
        [
            20240819,
            8361.23,
            8361.48,
            8361.86,
            8360.51,
            8360.82,
            8737904,
            873791488.0,
            1439
        ],
        [
            20240819,
            8360.82,
            8361.25,
            8361.55,
            8360.17,
            8360.26,
            8739873,
            873988096.0,
            1440
        ],
        [
            20240819,
            8360.26,
            8360.25,
            8362.03,
            8360.03,
            8360.99,
            10126287,
            1012629504.0,
            1441
        ],
        [
            20240819,
            8360.99,
            8360.69,
            8360.86,
            8359.81,
            8360.29,
            10094173,
            1009418240.0,
            1442
        ],
        [
            20240819,
            8360.29,
            8360.06,
            8360.94,
            8359.89,
            8360.5,
            10720699,
            1072070656.0,
            1443
        ],
        [
            20240819,
            8360.5,
            8360.06,
            8360.24,
            8358.86,
            8358.86,
            10465108,
            1046511616.0,
            1444
        ],
        [
            20240819,
            8358.86,
            8359.19,
            8359.19,
            8357.63,
            8358.96,
            11328545,
            1132855296.0,
            1445
        ],
        [
            20240819,
            8358.96,
            8358.89,
            8359.36,
            8357.55,
            8357.55,
            12719543,
            1271955456.0,
            1446
        ],
        [
            20240819,
            8357.55,
            8357.06,
            8357.06,
            8354.56,
            8354.93,
            15167315,
            1516732416.0,
            1447
        ],
        [
            20240819,
            8354.93,
            8355.12,
            8355.12,
            8353.1,
            8354.43,
            13385064,
            1338507264.0,
            1448
        ],
        [
            20240819,
            8354.43,
            8354.39,
            8354.57,
            8353.28,
            8354.2,
            14043371,
            1404338176.0,
            1449
        ],
        [
            20240819,
            8354.2,
            8354.01,
            8355.55,
            8354.01,
            8355.55,
            13185506,
            1318551552.0,
            1450
        ],
        [
            20240819,
            8355.55,
            8355.78,
            8355.78,
            8354.45,
            8354.48,
            15159448,
            1515945984.0,
            1451
        ],
        [
            20240819,
            8354.48,
            8354.8,
            8354.96,
            8352.78,
            8352.78,
            17634419,
            1763442688.0,
            1452
        ],
        [
            20240819,
            8352.78,
            8352.66,
            8354.62,
            8352.66,
            8354.02,
            16428554,
            1642856448.0,
            1453
        ],
        [
            20240819,
            8354.02,
            8353.7,
            8354.55,
            8353.1,
            8354.3,
            17375551,
            1737555968.0,
            1454
        ],
        [
            20240819,
            8354.3,
            8355.03,
            8356.15,
            8354.58,
            8355.61,
            20698880,
            2069889024.0,
            1455
        ],
        [
            20240819,
            8355.61,
            8355.89,
            8356.25,
            8353.36,
            8353.36,
            22706249,
            2270625792.0,
            1456
        ],
        [
            20240819,
            8353.36,
            8355.68,
            8356.9,
            8354.67,
            8356.3,
            25736304,
            2573631488.0,
            1457
        ],
        [
            20240819,
            8356.3,
            8355.96,
            8355.97,
            8355.96,
            8355.97,
            1890057,
            189005824.0,
            1458
        ],
        [
            20240819,
            8355.97,
            8355.97,
            8355.97,
            8355.97,
            8355.97,
            0,
            0.0,
            1459
        ],
        [
            20240819,
            8355.97,
            8356.9,
            8356.9,
            8356.9,
            8356.9,
            41033072,
            4103307264.0,
            1500
        ],
        [
            20240820,
            8356.9,
            8363.87,
            8367.38,
            8338.5,
            8339.21,
            143778743,
            14377875456.0,
            931
        ],
        [
            20240820,
            8339.21,
            8336.14,
            8336.14,
            8326.76,
            8329.97,
            66159235,
            6615924736.0,
            932
        ],
        [
            20240820,
            8329.97,
            8330.6,
            8330.6,
            8322.87,
            8323.81,
            55858390,
            5585840128.0,
            933
        ],
        [
            20240820,
            8323.81,
            8324.13,
            8326.21,
            8317.77,
            8324.6,
            52401614,
            5240162304.0,
            934
        ],
        [
            20240820,
            8324.6,
            8324.76,
            8330.62,
            8324.76,
            8329.91,
            43028202,
            4302821376.0,
            935
        ],
        [
            20240820,
            8329.91,
            8329.66,
            8336.45,
            8325.84,
            8336.45,
            43932826,
            4393283584.0,
            936
        ],
        [
            20240820,
            8336.45,
            8336.64,
            8337.33,
            8330.74,
            8330.74,
            40290255,
            4029026304.0,
            937
        ],
        [
            20240820,
            8330.74,
            8330.78,
            8333.28,
            8325.28,
            8333.06,
            37005099,
            3700510720.0,
            938
        ],
        [
            20240820,
            8333.06,
            8332.72,
            8332.72,
            8326.92,
            8330.0,
            29454903,
            2945490944.0,
            939
        ],
        [
            20240820,
            8330.0,
            8329.21,
            8329.21,
            8321.21,
            8326.15,
            28891660,
            2889166848.0,
            940
        ],
        [
            20240820,
            8326.15,
            8326.92,
            8331.66,
            8325.49,
            8328.96,
            30177434,
            3017744384.0,
            941
        ],
        [
            20240820,
            8328.96,
            8328.87,
            8328.87,
            8325.04,
            8327.44,
            28255958,
            2825596928.0,
            942
        ],
        [
            20240820,
            8327.44,
            8326.6,
            8331.74,
            8326.23,
            8331.61,
            27913124,
            2791313408.0,
            943
        ],
        [
            20240820,
            8331.61,
            8332.66,
            8336.9,
            8332.66,
            8335.59,
            27587328,
            2758733824.0,
            944
        ],
        [
            20240820,
            8335.59,
            8334.71,
            8335.26,
            8328.83,
            8328.92,
            28301876,
            2830188544.0,
            945
        ],
        [
            20240820,
            8328.92,
            8327.92,
            8327.92,
            8321.12,
            8322.96,
            29520640,
            2952065024.0,
            946
        ],
        [
            20240820,
            8322.96,
            8322.71,
            8327.68,
            8321.74,
            8321.74,
            24977234,
            2497724416.0,
            947
        ],
        [
            20240820,
            8321.74,
            8321.28,
            8323.25,
            8317.96,
            8318.86,
            24059404,
            2405941248.0,
            948
        ],
        [
            20240820,
            8318.86,
            8318.96,
            8324.48,
            8318.05,
            8323.79,
            21890651,
            2189066240.0,
            949
        ],
        [
            20240820,
            8323.79,
            8325.03,
            8325.03,
            8321.55,
            8323.27,
            20035164,
            2003517440.0,
            950
        ],
        [
            20240820,
            8323.27,
            8324.0,
            8324.0,
            8317.56,
            8317.56,
            22089226,
            2208923648.0,
            951
        ],
        [
            20240820,
            8317.56,
            8315.87,
            8315.87,
            8310.99,
            8311.36,
            23695759,
            2369576960.0,
            952
        ],
        [
            20240820,
            8311.36,
            8311.49,
            8311.49,
            8305.38,
            8306.66,
            21687655,
            2168766464.0,
            953
        ],
        [
            20240820,
            8306.66,
            8306.46,
            8306.46,
            8302.58,
            8303.19,
            21237831,
            2123784192.0,
            954
        ],
        [
            20240820,
            8303.19,
            8303.32,
            8307.56,
            8301.03,
            8307.56,
            21750733,
            2175074304.0,
            955
        ],
        [
            20240820,
            8307.56,
            8307.54,
            8310.43,
            8305.35,
            8307.15,
            17682096,
            1768210432.0,
            956
        ],
        [
            20240820,
            8307.15,
            8306.53,
            8306.53,
            8301.78,
            8303.12,
            20861165,
            2086117376.0,
            957
        ],
        [
            20240820,
            8303.12,
            8303.32,
            8303.32,
            8299.4,
            8300.75,
            22110444,
            2211045376.0,
            958
        ],
        [
            20240820,
            8300.75,
            8301.1,
            8301.1,
            8296.52,
            8297.45,
            21496125,
            2149613568.0,
            959
        ],
        [
            20240820,
            8297.45,
            8297.66,
            8301.21,
            8296.01,
            8296.98,
            22193920,
            2219393024.0,
            1000
        ],
        [
            20240820,
            8296.98,
            8296.23,
            8296.23,
            8291.14,
            8292.99,
            26798808,
            2679881728.0,
            1001
        ],
        [
            20240820,
            8292.99,
            8292.79,
            8294.89,
            8292.74,
            8293.77,
            21874431,
            2187444224.0,
            1002
        ],
        [
            20240820,
            8293.77,
            8293.73,
            8294.1,
            8289.52,
            8290.17,
            20946280,
            2094628864.0,
            1003
        ],
        [
            20240820,
            8290.17,
            8290.1,
            8290.47,
            8287.65,
            8287.65,
            18813738,
            1881374720.0,
            1004
        ],
        [
            20240820,
            8287.65,
            8288.21,
            8288.21,
            8284.74,
            8286.81,
            19207362,
            1920737280.0,
            1005
        ],
        [
            20240820,
            8286.81,
            8287.68,
            8288.11,
            8283.84,
            8283.84,
            19064329,
            1906434048.0,
            1006
        ],
        [
            20240820,
            8283.84,
            8283.23,
            8283.85,
            8282.01,
            8282.04,
            17004616,
            1700462592.0,
            1007
        ],
        [
            20240820,
            8282.04,
            8282.09,
            8284.19,
            8281.58,
            8282.84,
            17640480,
            1764048896.0,
            1008
        ],
        [
            20240820,
            8282.84,
            8283.08,
            8286.89,
            8282.95,
            8284.97,
            15178540,
            1517854720.0,
            1009
        ],
        [
            20240820,
            8284.97,
            8284.16,
            8284.16,
            8279.47,
            8283.18,
            22452705,
            2245271552.0,
            1010
        ],
        [
            20240820,
            8283.18,
            8283.69,
            8287.0,
            8282.9,
            8282.9,
            16003145,
            1600315392.0,
            1011
        ],
        [
            20240820,
            8282.9,
            8283.49,
            8284.73,
            8283.02,
            8284.24,
            16471400,
            1647140864.0,
            1012
        ],
        [
            20240820,
            8284.24,
            8283.81,
            8283.81,
            8277.18,
            8277.18,
            17612709,
            1761271808.0,
            1013
        ],
        [
            20240820,
            8277.18,
            8277.35,
            8281.71,
            8275.98,
            8281.45,
            19059660,
            1905967104.0,
            1014
        ],
        [
            20240820,
            8281.45,
            8281.29,
            8288.67,
            8281.29,
            8288.67,
            16485489,
            1648549888.0,
            1015
        ],
        [
            20240820,
            8288.67,
            8287.13,
            8287.13,
            8281.03,
            8283.62,
            15035098,
            1503510528.0,
            1016
        ],
        [
            20240820,
            8283.62,
            8283.87,
            8284.13,
            8279.2,
            8279.2,
            13267015,
            1326702592.0,
            1017
        ],
        [
            20240820,
            8279.2,
            8279.03,
            8286.39,
            8278.63,
            8286.16,
            15133810,
            1513381888.0,
            1018
        ],
        [
            20240820,
            8286.16,
            8285.86,
            8286.39,
            8283.8,
            8283.8,
            11821539,
            1182154752.0,
            1019
        ],
        [
            20240820,
            8283.8,
            8283.75,
            8290.99,
            8283.75,
            8288.8,
            12137094,
            1213710336.0,
            1020
        ],
        [
            20240820,
            8288.8,
            8288.93,
            8292.76,
            8288.93,
            8292.76,
            12411937,
            1241194496.0,
            1021
        ],
        [
            20240820,
            8292.76,
            8293.97,
            8295.17,
            8290.08,
            8290.08,
            14031411,
            1403142144.0,
            1022
        ],
        [
            20240820,
            8290.08,
            8290.14,
            8291.46,
            8286.26,
            8291.29,
            16001259,
            1600126976.0,
            1023
        ],
        [
            20240820,
            8291.29,
            8291.11,
            8292.4,
            8288.9,
            8289.22,
            11423408,
            1142341632.0,
            1024
        ],
        [
            20240820,
            8289.22,
            8289.78,
            8289.78,
            8285.23,
            8285.44,
            13091135,
            1309114368.0,
            1025
        ],
        [
            20240820,
            8285.44,
            8285.55,
            8285.55,
            8279.18,
            8281.68,
            18643016,
            1864302592.0,
            1026
        ],
        [
            20240820,
            8281.68,
            8281.35,
            8281.48,
            8279.95,
            8279.95,
            12274553,
            1227456512.0,
            1027
        ],
        [
            20240820,
            8279.95,
            8279.92,
            8283.9,
            8279.48,
            8283.72,
            13623121,
            1362313216.0,
            1028
        ],
        [
            20240820,
            8283.72,
            8283.27,
            8284.01,
            8281.41,
            8284.01,
            11057716,
            1105772544.0,
            1029
        ],
        [
            20240820,
            8284.01,
            8283.02,
            8283.02,
            8278.85,
            8280.05,
            11849719,
            1184972800.0,
            1030
        ],
        [
            20240820,
            8280.05,
            8279.61,
            8281.64,
            8277.28,
            8281.64,
            13040836,
            1304084480.0,
            1031
        ],
        [
            20240820,
            8281.64,
            8282.1,
            8291.61,
            8281.8,
            8282.59,
            16026822,
            1602682880.0,
            1032
        ],
        [
            20240820,
            8282.59,
            8283.3,
            8288.35,
            8283.3,
            8288.35,
            9607238,
            960724992.0,
            1033
        ],
        [
            20240820,
            8288.35,
            8287.04,
            8294.19,
            8287.04,
            8293.47,
            12986442,
            1298644992.0,
            1034
        ],
        [
            20240820,
            8293.47,
            8293.83,
            8293.83,
            8287.75,
            8288.65,
            12329769,
            1232977920.0,
            1035
        ],
        [
            20240820,
            8288.65,
            8288.09,
            8288.44,
            8285.11,
            8287.2,
            11610185,
            1161019392.0,
            1036
        ],
        [
            20240820,
            8287.2,
            8287.47,
            8287.56,
            8285.15,
            8285.99,
            10712669,
            1071267840.0,
            1037
        ],
        [
            20240820,
            8285.99,
            8286.79,
            8290.59,
            8286.79,
            8290.18,
            9771410,
            977141760.0,
            1038
        ],
        [
            20240820,
            8290.18,
            8290.37,
            8296.43,
            8290.37,
            8292.23,
            14404473,
            1440448512.0,
            1039
        ],
        [
            20240820,
            8292.23,
            8291.87,
            8292.45,
            8290.29,
            8291.3,
            9540556,
            954056704.0,
            1040
        ],
        [
            20240820,
            8291.3,
            8291.22,
            8291.98,
            8289.0,
            8290.07,
            10885848,
            1088585728.0,
            1041
        ],
        [
            20240820,
            8290.07,
            8290.4,
            8290.83,
            8289.64,
            8289.92,
            9282018,
            928202752.0,
            1042
        ],
        [
            20240820,
            8289.92,
            8290.43,
            8292.68,
            8290.05,
            8292.54,
            10043872,
            1004388352.0,
            1043
        ],
        [
            20240820,
            8292.54,
            8292.67,
            8296.74,
            8292.4,
            8294.14,
            11119155,
            1111916544.0,
            1044
        ],
        [
            20240820,
            8294.14,
            8294.5,
            8296.45,
            8293.35,
            8293.35,
            9296762,
            929677312.0,
            1045
        ],
        [
            20240820,
            8293.35,
            8293.34,
            8294.19,
            8289.98,
            8293.68,
            11116533,
            1111654400.0,
            1046
        ],
        [
            20240820,
            8293.68,
            8293.98,
            8293.99,
            8285.72,
            8285.72,
            11719137,
            1171914752.0,
            1047
        ],
        [
            20240820,
            8285.72,
            8285.44,
            8285.44,
            8281.83,
            8283.18,
            12860121,
            1286012928.0,
            1048
        ],
        [
            20240820,
            8283.18,
            8282.93,
            8282.93,
            8280.86,
            8280.92,
            9108840,
            910884864.0,
            1049
        ],
        [
            20240820,
            8280.92,
            8281.23,
            8283.84,
            8281.23,
            8283.52,
            8157095,
            815710208.0,
            1050
        ],
        [
            20240820,
            8283.52,
            8283.25,
            8283.25,
            8281.1,
            8281.93,
            8425463,
            842547200.0,
            1051
        ],
        [
            20240820,
            8281.93,
            8281.96,
            8282.3,
            8280.26,
            8281.23,
            8219516,
            821952512.0,
            1052
        ],
        [
            20240820,
            8281.23,
            8281.06,
            8281.59,
            8279.1,
            8279.47,
            8863405,
            886341632.0,
            1053
        ],
        [
            20240820,
            8279.47,
            8279.46,
            8279.46,
            8275.03,
            8275.91,
            10399407,
            1039941632.0,
            1054
        ],
        [
            20240820,
            8275.91,
            8275.9,
            8276.46,
            8275.13,
            8275.54,
            10606499,
            1060651008.0,
            1055
        ],
        [
            20240820,
            8275.54,
            8274.89,
            8278.27,
            8274.89,
            8278.27,
            8918292,
            891830272.0,
            1056
        ],
        [
            20240820,
            8278.27,
            8278.26,
            8280.69,
            8277.93,
            8280.69,
            7297260,
            729726976.0,
            1057
        ],
        [
            20240820,
            8280.69,
            8280.58,
            8283.01,
            8280.58,
            8282.4,
            7656560,
            765657088.0,
            1058
        ],
        [
            20240820,
            8282.4,
            8282.26,
            8282.26,
            8279.75,
            8281.59,
            6977936,
            697794560.0,
            1059
        ],
        [
            20240820,
            8281.59,
            8281.52,
            8284.65,
            8280.95,
            8284.65,
            6572593,
            657260544.0,
            1100
        ],
        [
            20240820,
            8284.65,
            8284.46,
            8284.46,
            8279.16,
            8281.64,
            9519259,
            951926784.0,
            1101
        ],
        [
            20240820,
            8281.64,
            8281.38,
            8284.37,
            8281.38,
            8283.96,
            7895112,
            789512192.0,
            1102
        ],
        [
            20240820,
            8283.96,
            8284.37,
            8285.29,
            8280.55,
            8280.67,
            10656307,
            1065631744.0,
            1103
        ],
        [
            20240820,
            8280.67,
            8280.83,
            8283.02,
            8280.66,
            8282.23,
            8138743,
            813875200.0,
            1104
        ],
        [
            20240820,
            8282.23,
            8281.7,
            8281.7,
            8278.56,
            8278.56,
            7821220,
            782123008.0,
            1105
        ],
        [
            20240820,
            8278.56,
            8278.4,
            8279.93,
            8278.4,
            8279.93,
            7508122,
            750813184.0,
            1106
        ],
        [
            20240820,
            8279.93,
            8279.5,
            8279.5,
            8276.98,
            8276.98,
            9094749,
            909475840.0,
            1107
        ],
        [
            20240820,
            8276.98,
            8277.21,
            8279.57,
            8277.21,
            8279.36,
            7797134,
            779714560.0,
            1108
        ],
        [
            20240820,
            8279.36,
            8279.51,
            8279.51,
            8275.97,
            8277.08,
            8808522,
            880852992.0,
            1109
        ],
        [
            20240820,
            8277.08,
            8278.25,
            8281.36,
            8278.25,
            8280.72,
            8945490,
            894550016.0,
            1110
        ],
        [
            20240820,
            8280.72,
            8280.77,
            8280.77,
            8278.36,
            8279.99,
            7622972,
            762298368.0,
            1111
        ],
        [
            20240820,
            8279.99,
            8280.05,
            8280.05,
            8278.15,
            8278.8,
            6898474,
            689848320.0,
            1112
        ],
        [
            20240820,
            8278.8,
            8279.08,
            8279.83,
            8273.32,
            8273.48,
            8722177,
            872218624.0,
            1113
        ],
        [
            20240820,
            8273.48,
            8273.81,
            8275.56,
            8273.81,
            8274.64,
            7405394,
            740540416.0,
            1114
        ],
        [
            20240820,
            8274.64,
            8274.46,
            8274.46,
            8272.41,
            8272.41,
            7111463,
            711147520.0,
            1115
        ],
        [
            20240820,
            8272.41,
            8272.47,
            8272.63,
            8270.45,
            8270.89,
            8128093,
            812810240.0,
            1116
        ],
        [
            20240820,
            8270.89,
            8270.57,
            8270.57,
            8269.3,
            8269.92,
            9043796,
            904380416.0,
            1117
        ],
        [
            20240820,
            8269.92,
            8270.21,
            8270.44,
            8266.89,
            8267.13,
            12349266,
            1234927616.0,
            1118
        ],
        [
            20240820,
            8267.13,
            8267.14,
            8268.63,
            8267.14,
            8268.06,
            8172986,
            817299456.0,
            1119
        ],
        [
            20240820,
            8268.06,
            8267.71,
            8267.98,
            8265.55,
            8265.55,
            7132110,
            713211904.0,
            1120
        ],
        [
            20240820,
            8265.55,
            8266.7,
            8271.56,
            8266.7,
            8270.86,
            7869063,
            786907136.0,
            1121
        ],
        [
            20240820,
            8270.86,
            8271.22,
            8271.56,
            8269.12,
            8269.32,
            6124003,
            612401152.0,
            1122
        ],
        [
            20240820,
            8269.32,
            8269.18,
            8269.37,
            8264.31,
            8265.2,
            7700634,
            770064384.0,
            1123
        ],
        [
            20240820,
            8265.2,
            8264.66,
            8265.24,
            8263.83,
            8264.12,
            7374097,
            737411072.0,
            1124
        ],
        [
            20240820,
            8264.12,
            8264.13,
            8264.49,
            8261.87,
            8261.87,
            7092954,
            709296128.0,
            1125
        ],
        [
            20240820,
            8261.87,
            8262.36,
            8263.16,
            8262.09,
            8263.06,
            6685155,
            668516352.0,
            1126
        ],
        [
            20240820,
            8263.06,
            8263.46,
            8265.18,
            8262.96,
            8263.91,
            6646158,
            664616960.0,
            1127
        ],
        [
            20240820,
            8263.91,
            8264.02,
            8264.28,
            8259.14,
            8259.21,
            8738234,
            873824256.0,
            1128
        ],
        [
            20240820,
            8259.21,
            8259.0,
            8261.1,
            8259.0,
            8260.85,
            7076075,
            707608576.0,
            1129
        ],
        [
            20240820,
            8260.85,
            8261.21,
            8261.29,
            8259.95,
            8261.22,
            7419811,
            741982208.0,
            1130
        ],
        [
            20240820,
            8261.22,
            8261.22,
            8261.7,
            8257.3,
            8260.92,
            24677900,
            2467790848.0,
            1301
        ],
        [
            20240820,
            8260.92,
            8260.66,
            8260.66,
            8257.35,
            8257.35,
            10021430,
            1002143744.0,
            1302
        ],
        [
            20240820,
            8257.35,
            8257.06,
            8257.68,
            8255.61,
            8257.68,
            10654997,
            1065500672.0,
            1303
        ],
        [
            20240820,
            8257.68,
            8257.18,
            8263.71,
            8257.18,
            8263.71,
            9474695,
            947470336.0,
            1304
        ],
        [
            20240820,
            8263.71,
            8265.05,
            8270.09,
            8265.05,
            8266.66,
            12231960,
            1223196672.0,
            1305
        ],
        [
            20240820,
            8266.66,
            8265.9,
            8265.9,
            8257.81,
            8257.81,
            10655161,
            1065517056.0,
            1306
        ],
        [
            20240820,
            8257.81,
            8258.29,
            8258.29,
            8255.18,
            8256.21,
            8457409,
            845742080.0,
            1307
        ],
        [
            20240820,
            8256.21,
            8256.06,
            8256.68,
            8254.18,
            8254.69,
            7759945,
            775995392.0,
            1308
        ],
        [
            20240820,
            8254.69,
            8254.86,
            8256.67,
            8254.53,
            8255.59,
            7660493,
            766050304.0,
            1309
        ],
        [
            20240820,
            8255.59,
            8255.57,
            8255.57,
            8253.78,
            8254.74,
            7334778,
            733478912.0,
            1310
        ],
        [
            20240820,
            8254.74,
            8253.98,
            8253.98,
            8251.58,
            8252.99,
            9387531,
            938754048.0,
            1311
        ],
        [
            20240820,
            8252.99,
            8253.41,
            8253.83,
            8251.81,
            8252.45,
            10832764,
            1083277312.0,
            1312
        ],
        [
            20240820,
            8252.45,
            8251.94,
            8252.37,
            8249.2,
            8249.58,
            9687686,
            968769536.0,
            1313
        ],
        [
            20240820,
            8249.58,
            8249.77,
            8251.55,
            8249.4,
            8249.4,
            9750928,
            975093760.0,
            1314
        ],
        [
            20240820,
            8249.4,
            8249.07,
            8249.6,
            8247.36,
            8247.74,
            9413581,
            941359104.0,
            1315
        ],
        [
            20240820,
            8247.74,
            8247.33,
            8250.81,
            8247.32,
            8250.05,
            11448473,
            1144848384.0,
            1316
        ],
        [
            20240820,
            8250.05,
            8249.58,
            8252.41,
            8249.58,
            8252.41,
            9431278,
            943128576.0,
            1317
        ],
        [
            20240820,
            8252.41,
            8252.3,
            8253.44,
            8251.8,
            8253.44,
            8755764,
            875577344.0,
            1318
        ],
        [
            20240820,
            8253.44,
            8253.27,
            8253.55,
            8252.38,
            8252.76,
            8118263,
            811827200.0,
            1319
        ],
        [
            20240820,
            8252.76,
            8251.87,
            8252.38,
            8250.81,
            8252.29,
            7721934,
            772194304.0,
            1320
        ],
        [
            20240820,
            8252.29,
            8252.3,
            8259.91,
            8252.3,
            8258.98,
            11648029,
            1164804096.0,
            1321
        ],
        [
            20240820,
            8258.98,
            8258.67,
            8259.06,
            8256.31,
            8257.05,
            7181261,
            718127104.0,
            1322
        ],
        [
            20240820,
            8257.05,
            8257.17,
            8257.17,
            8255.33,
            8255.36,
            6910105,
            691011584.0,
            1323
        ],
        [
            20240820,
            8255.36,
            8255.11,
            8255.93,
            8255.11,
            8255.43,
            6090088,
            609009664.0,
            1324
        ],
        [
            20240820,
            8255.43,
            8255.8,
            8257.08,
            8255.8,
            8256.5,
            6492476,
            649248768.0,
            1325
        ],
        [
            20240820,
            8256.5,
            8257.09,
            8258.24,
            8256.47,
            8258.24,
            6195766,
            619577344.0,
            1326
        ],
        [
            20240820,
            8258.24,
            8258.54,
            8263.38,
            8258.54,
            8263.38,
            9312165,
            931217408.0,
            1327
        ],
        [
            20240820,
            8263.38,
            8263.01,
            8263.62,
            8261.22,
            8261.59,
            6998250,
            699826176.0,
            1328
        ],
        [
            20240820,
            8261.59,
            8261.63,
            8263.24,
            8261.04,
            8262.39,
            6206250,
            620625920.0,
            1329
        ],
        [
            20240820,
            8262.39,
            8262.81,
            8262.81,
            8260.12,
            8260.27,
            5847933,
            584794112.0,
            1330
        ],
        [
            20240820,
            8260.27,
            8260.31,
            8260.31,
            8255.02,
            8256.18,
            9095898,
            909590528.0,
            1331
        ],
        [
            20240820,
            8256.18,
            8256.42,
            8256.94,
            8253.05,
            8253.05,
            7298406,
            729841664.0,
            1332
        ],
        [
            20240820,
            8253.05,
            8252.59,
            8252.85,
            8250.4,
            8250.4,
            8546540,
            854654976.0,
            1333
        ],
        [
            20240820,
            8250.4,
            8250.43,
            8250.53,
            8248.2,
            8248.93,
            7561208,
            756121600.0,
            1334
        ],
        [
            20240820,
            8248.93,
            8248.67,
            8250.8,
            8248.67,
            8249.86,
            7102948,
            710295552.0,
            1335
        ],
        [
            20240820,
            8249.86,
            8249.77,
            8251.08,
            8249.45,
            8250.76,
            6149888,
            614989824.0,
            1336
        ],
        [
            20240820,
            8250.76,
            8250.56,
            8251.79,
            8250.21,
            8250.37,
            6135142,
            613515264.0,
            1337
        ],
        [
            20240820,
            8250.37,
            8250.53,
            8251.07,
            8249.32,
            8251.02,
            6188064,
            618807296.0,
            1338
        ],
        [
            20240820,
            8251.02,
            8249.92,
            8249.92,
            8245.4,
            8245.57,
            8852920,
            885293056.0,
            1339
        ],
        [
            20240820,
            8245.57,
            8245.63,
            8246.0,
            8244.02,
            8244.02,
            7678843,
            767885312.0,
            1340
        ],
        [
            20240820,
            8244.02,
            8243.88,
            8246.24,
            8242.84,
            8245.53,
            8474614,
            847462400.0,
            1341
        ],
        [
            20240820,
            8245.53,
            8244.57,
            8244.57,
            8242.1,
            8242.69,
            7559404,
            755941376.0,
            1342
        ],
        [
            20240820,
            8242.69,
            8242.83,
            8244.86,
            8242.3,
            8242.36,
            6838179,
            683819008.0,
            1343
        ],
        [
            20240820,
            8242.36,
            8242.15,
            8242.15,
            8239.77,
            8241.27,
            7526307,
            752631808.0,
            1344
        ],
        [
            20240820,
            8241.27,
            8241.29,
            8241.29,
            8238.09,
            8238.25,
            8265719,
            826572800.0,
            1345
        ],
        [
            20240820,
            8238.25,
            8238.2,
            8239.39,
            8236.31,
            8238.03,
            8651397,
            865140736.0,
            1346
        ],
        [
            20240820,
            8238.03,
            8237.71,
            8238.04,
            8233.56,
            8233.56,
            10884045,
            1088405504.0,
            1347
        ],
        [
            20240820,
            8233.56,
            8233.28,
            8252.49,
            8233.07,
            8248.83,
            15904433,
            1590444032.0,
            1348
        ],
        [
            20240820,
            8248.83,
            8248.29,
            8257.07,
            8245.57,
            8257.07,
            9239582,
            923959296.0,
            1349
        ],
        [
            20240820,
            8257.07,
            8256.25,
            8256.25,
            8247.86,
            8249.64,
            9514509,
            951451648.0,
            1350
        ],
        [
            20240820,
            8249.64,
            8249.3,
            8249.9,
            8246.53,
            8246.53,
            5948694,
            594870272.0,
            1351
        ],
        [
            20240820,
            8246.53,
            8246.63,
            8246.63,
            8244.78,
            8244.78,
            6344531,
            634454016.0,
            1352
        ],
        [
            20240820,
            8244.78,
            8245.15,
            8248.71,
            8244.7,
            8247.66,
            5801566,
            580157440.0,
            1353
        ],
        [
            20240820,
            8247.66,
            8247.51,
            8256.22,
            8247.51,
            8254.89,
            7493541,
            749355008.0,
            1354
        ],
        [
            20240820,
            8254.89,
            8255.4,
            8259.49,
            8253.79,
            8258.54,
            7716690,
            771670016.0,
            1355
        ],
        [
            20240820,
            8258.54,
            8256.21,
            8264.32,
            8256.21,
            8264.3,
            9426199,
            942620672.0,
            1356
        ],
        [
            20240820,
            8264.3,
            8264.9,
            8268.36,
            8261.42,
            8261.42,
            11481734,
            1148174336.0,
            1357
        ],
        [
            20240820,
            8261.42,
            8261.17,
            8261.17,
            8253.07,
            8253.51,
            9982598,
            998260736.0,
            1358
        ],
        [
            20240820,
            8253.51,
            8253.06,
            8253.21,
            8247.2,
            8250.93,
            7790584,
            779059200.0,
            1359
        ],
        [
            20240820,
            8250.93,
            8250.54,
            8256.6,
            8249.74,
            8256.6,
            5966387,
            596639744.0,
            1400
        ],
        [
            20240820,
            8256.6,
            8253.95,
            8253.95,
            8249.86,
            8249.86,
            5658696,
            565870592.0,
            1401
        ],
        [
            20240820,
            8249.86,
            8249.49,
            8250.43,
            8247.12,
            8248.7,
            6791815,
            679182336.0,
            1402
        ],
        [
            20240820,
            8248.7,
            8248.46,
            8248.46,
            8244.07,
            8244.07,
            8967935,
            896794624.0,
            1403
        ],
        [
            20240820,
            8244.07,
            8243.95,
            8247.89,
            8243.8,
            8247.89,
            7349032,
            734904320.0,
            1404
        ],
        [
            20240820,
            8247.89,
            8247.99,
            8247.99,
            8244.69,
            8245.65,
            5951967,
            595197952.0,
            1405
        ],
        [
            20240820,
            8245.65,
            8245.94,
            8245.94,
            8243.88,
            8245.29,
            6266052,
            626606080.0,
            1406
        ],
        [
            20240820,
            8245.29,
            8244.99,
            8247.22,
            8244.55,
            8244.99,
            6388604,
            638861312.0,
            1407
        ],
        [
            20240820,
            8244.99,
            8245.27,
            8247.44,
            8244.45,
            8246.37,
            6618634,
            661864448.0,
            1408
        ],
        [
            20240820,
            8246.37,
            8246.26,
            8246.26,
            8244.59,
            8244.59,
            5799271,
            579928064.0,
            1409
        ],
        [
            20240820,
            8244.59,
            8244.79,
            8244.79,
            8242.42,
            8242.42,
            6896017,
            689602560.0,
            1410
        ],
        [
            20240820,
            8242.42,
            8242.15,
            8242.15,
            8239.39,
            8239.4,
            9601507,
            960151552.0,
            1411
        ],
        [
            20240820,
            8239.4,
            8239.51,
            8243.07,
            8239.33,
            8242.71,
            8425134,
            842514432.0,
            1412
        ],
        [
            20240820,
            8242.71,
            8241.88,
            8241.88,
            8239.91,
            8240.95,
            7167334,
            716734464.0,
            1413
        ],
        [
            20240820,
            8240.95,
            8241.14,
            8244.63,
            8241.14,
            8244.03,
            7779278,
            777928704.0,
            1414
        ],
        [
            20240820,
            8244.03,
            8244.4,
            8244.58,
            8242.2,
            8242.96,
            6735617,
            673562624.0,
            1415
        ],
        [
            20240820,
            8242.96,
            8243.18,
            8244.8,
            8242.06,
            8242.06,
            7850384,
            785039360.0,
            1416
        ],
        [
            20240820,
            8242.06,
            8242.18,
            8242.26,
            8238.63,
            8239.77,
            9682605,
            968261632.0,
            1417
        ],
        [
            20240820,
            8239.77,
            8239.59,
            8248.2,
            8239.05,
            8243.26,
            10703820,
            1070383104.0,
            1418
        ],
        [
            20240820,
            8243.26,
            8243.79,
            8243.84,
            8241.74,
            8242.47,
            6416129,
            641613824.0,
            1419
        ],
        [
            20240820,
            8242.47,
            8241.38,
            8241.8,
            8239.57,
            8240.05,
            6625841,
            662585344.0,
            1420
        ],
        [
            20240820,
            8240.05,
            8240.38,
            8242.32,
            8237.53,
            8242.32,
            8037816,
            803782656.0,
            1421
        ],
        [
            20240820,
            8242.32,
            8243.19,
            8243.58,
            8240.08,
            8241.5,
            7781572,
            778158080.0,
            1422
        ],
        [
            20240820,
            8241.5,
            8241.58,
            8241.96,
            8240.02,
            8240.85,
            7272192,
            727220224.0,
            1423
        ],
        [
            20240820,
            8240.85,
            8240.52,
            8241.58,
            8237.94,
            8237.94,
            7383766,
            738377728.0,
            1424
        ],
        [
            20240820,
            8237.94,
            8237.96,
            8239.4,
            8236.34,
            8236.34,
            8533760,
            853377024.0,
            1425
        ],
        [
            20240820,
            8236.34,
            8236.35,
            8242.18,
            8235.34,
            8241.46,
            12165766,
            1216577536.0,
            1426
        ],
        [
            20240820,
            8241.46,
            8240.06,
            8250.6,
            8239.39,
            8249.72,
            12409231,
            1240924160.0,
            1427
        ],
        [
            20240820,
            8249.72,
            8249.49,
            8253.56,
            8247.86,
            8252.05,
            8797215,
            879722496.0,
            1428
        ],
        [
            20240820,
            8252.05,
            8251.63,
            8254.8,
            8249.52,
            8254.19,
            8276203,
            827621376.0,
            1429
        ],
        [
            20240820,
            8254.19,
            8254.64,
            8259.34,
            8254.51,
            8257.54,
            8644843,
            864485376.0,
            1430
        ],
        [
            20240820,
            8257.54,
            8257.72,
            8263.33,
            8257.72,
            8262.19,
            11994388,
            1199439872.0,
            1431
        ],
        [
            20240820,
            8262.19,
            8261.34,
            8265.23,
            8253.61,
            8253.61,
            11466498,
            1146650624.0,
            1432
        ],
        [
            20240820,
            8253.61,
            8254.69,
            8255.94,
            8247.73,
            8247.73,
            9467648,
            946765824.0,
            1433
        ],
        [
            20240820,
            8247.73,
            8246.93,
            8250.55,
            8246.93,
            8250.55,
            7999969,
            799997952.0,
            1434
        ],
        [
            20240820,
            8250.55,
            8250.71,
            8256.2,
            8250.71,
            8252.53,
            9214680,
            921468928.0,
            1435
        ],
        [
            20240820,
            8252.53,
            8253.31,
            8258.44,
            8253.31,
            8255.69,
            7829577,
            782958592.0,
            1436
        ],
        [
            20240820,
            8255.69,
            8255.37,
            8259.15,
            8255.37,
            8257.39,
            7299062,
            729907200.0,
            1437
        ],
        [
            20240820,
            8257.39,
            8259.58,
            8262.98,
            8259.58,
            8262.81,
            9065913,
            906592256.0,
            1438
        ],
        [
            20240820,
            8262.81,
            8261.83,
            8269.06,
            8261.83,
            8266.53,
            12120219,
            1212022784.0,
            1439
        ],
        [
            20240820,
            8266.53,
            8267.0,
            8267.0,
            8260.6,
            8260.6,
            9947372,
            994738176.0,
            1440
        ],
        [
            20240820,
            8260.6,
            8260.01,
            8261.97,
            8257.22,
            8260.26,
            9860864,
            986087424.0,
            1441
        ],
        [
            20240820,
            8260.26,
            8260.53,
            8260.53,
            8256.21,
            8256.53,
            9320848,
            932085760.0,
            1442
        ],
        [
            20240820,
            8256.53,
            8256.54,
            8256.54,
            8253.7,
            8254.05,
            9751420,
            975142912.0,
            1443
        ],
        [
            20240820,
            8254.05,
            8253.27,
            8253.27,
            8251.26,
            8251.36,
            10913372,
            1091338240.0,
            1444
        ],
        [
            20240820,
            8251.36,
            8250.95,
            8250.95,
            8248.49,
            8248.92,
            13272670,
            1327267840.0,
            1445
        ],
        [
            20240820,
            8248.92,
            8248.81,
            8250.32,
            8245.89,
            8246.29,
            12465921,
            1246593024.0,
            1446
        ],
        [
            20240820,
            8246.29,
            8246.18,
            8246.18,
            8241.06,
            8241.06,
            14012898,
            1401290752.0,
            1447
        ],
        [
            20240820,
            8241.06,
            8241.03,
            8243.63,
            8239.63,
            8243.63,
            14659083,
            1465909248.0,
            1448
        ],
        [
            20240820,
            8243.63,
            8243.91,
            8249.16,
            8243.56,
            8246.01,
            15355404,
            1535541248.0,
            1449
        ],
        [
            20240820,
            8246.01,
            8246.18,
            8251.86,
            8246.07,
            8250.79,
            12763127,
            1276313600.0,
            1450
        ],
        [
            20240820,
            8250.79,
            8251.35,
            8254.26,
            8250.45,
            8254.26,
            15041157,
            1504116736.0,
            1451
        ],
        [
            20240820,
            8254.26,
            8253.13,
            8253.51,
            8250.7,
            8253.18,
            16046480,
            1604648960.0,
            1452
        ],
        [
            20240820,
            8253.18,
            8253.49,
            8255.29,
            8252.87,
            8254.84,
            16093339,
            1609334784.0,
            1453
        ],
        [
            20240820,
            8254.84,
            8254.07,
            8256.02,
            8251.76,
            8252.84,
            16602880,
            1660289024.0,
            1454
        ],
        [
            20240820,
            8252.84,
            8252.81,
            8255.27,
            8251.24,
            8253.4,
            19003793,
            1900380160.0,
            1455
        ],
        [
            20240820,
            8253.4,
            8253.29,
            8256.07,
            8253.01,
            8255.22,
            22919241,
            2291924992.0,
            1456
        ],
        [
            20240820,
            8255.22,
            8255.13,
            8258.61,
            8255.13,
            8258.47,
            25315236,
            2531524608.0,
            1457
        ],
        [
            20240820,
            8258.47,
            8259.33,
            8259.33,
            8259.33,
            8259.33,
            1888091,
            188809216.0,
            1458
        ],
        [
            20240820,
            8259.33,
            8259.33,
            8259.33,
            8259.33,
            8259.33,
            0,
            0.0,
            1459
        ],
        [
            20240820,
            8259.33,
            8252.86,
            8252.87,
            8252.86,
            8252.87,
            40500591,
            4050059264.0,
            1500
        ],
        [
            20240821,
            8252.87,
            8221.35,
            8230.53,
            8213.93,
            8228.76,
            121901023,
            12190103552.0,
            931
        ],
        [
            20240821,
            8228.76,
            8228.67,
            8232.72,
            8218.53,
            8218.86,
            55878420,
            5587843072.0,
            932
        ],
        [
            20240821,
            8218.86,
            8218.45,
            8219.04,
            8213.09,
            8215.87,
            50167532,
            5016754176.0,
            933
        ],
        [
            20240821,
            8215.87,
            8216.31,
            8228.84,
            8216.31,
            8226.68,
            47648882,
            4764889088.0,
            934
        ],
        [
            20240821,
            8226.68,
            8225.72,
            8228.33,
            8222.88,
            8225.77,
            37166112,
            3716612096.0,
            935
        ],
        [
            20240821,
            8225.77,
            8224.68,
            8232.33,
            8219.42,
            8231.58,
            39072534,
            3907254272.0,
            936
        ],
        [
            20240821,
            8231.58,
            8230.84,
            8230.84,
            8223.39,
            8224.97,
            32690697,
            3269070848.0,
            937
        ],
        [
            20240821,
            8224.97,
            8222.06,
            8222.36,
            8216.97,
            8219.63,
            33745094,
            3374510080.0,
            938
        ],
        [
            20240821,
            8219.63,
            8219.21,
            8227.35,
            8218.28,
            8226.24,
            32040622,
            3204063232.0,
            939
        ],
        [
            20240821,
            8226.24,
            8226.77,
            8233.7,
            8226.77,
            8227.44,
            27633738,
            2763374592.0,
            940
        ],
        [
            20240821,
            8227.44,
            8225.79,
            8231.11,
            8222.4,
            8222.4,
            29217413,
            2921742336.0,
            941
        ],
        [
            20240821,
            8222.4,
            8222.45,
            8245.47,
            8222.45,
            8240.01,
            33417083,
            3341709312.0,
            942
        ],
        [
            20240821,
            8240.01,
            8238.64,
            8248.41,
            8238.64,
            8243.07,
            26223442,
            2622345216.0,
            943
        ],
        [
            20240821,
            8243.07,
            8241.55,
            8242.77,
            8239.41,
            8242.11,
            24820151,
            2482016256.0,
            944
        ],
        [
            20240821,
            8242.11,
            8242.91,
            8245.96,
            8242.91,
            8243.03,
            21987315,
            2198732800.0,
            945
        ],
        [
            20240821,
            8243.03,
            8242.97,
            8243.3,
            8240.01,
            8242.04,
            25826006,
            2582601728.0,
            946
        ],
        [
            20240821,
            8242.04,
            8240.96,
            8247.82,
            8240.96,
            8242.45,
            23874223,
            2387423232.0,
            947
        ],
        [
            20240821,
            8242.45,
            8241.76,
            8248.27,
            8241.76,
            8245.27,
            19747789,
            1974779904.0,
            948
        ],
        [
            20240821,
            8245.27,
            8245.67,
            8254.76,
            8245.43,
            8254.76,
            20573668,
            2057367552.0,
            949
        ],
        [
            20240821,
            8254.76,
            8255.49,
            8258.55,
            8255.49,
            8258.55,
            20441568,
            2044157952.0,
            950
        ],
        [
            20240821,
            8258.55,
            8257.49,
            8264.85,
            8257.49,
            8263.98,
            21389959,
            2138996736.0,
            951
        ],
        [
            20240821,
            8263.98,
            8262.78,
            8263.48,
            8255.59,
            8256.23,
            23545353,
            2354536448.0,
            952
        ],
        [
            20240821,
            8256.23,
            8255.62,
            8256.66,
            8248.96,
            8248.96,
            21919735,
            2191974400.0,
            953
        ],
        [
            20240821,
            8248.96,
            8249.21,
            8256.64,
            8246.29,
            8246.29,
            21251512,
            2125152256.0,
            954
        ],
        [
            20240821,
            8246.29,
            8246.36,
            8248.54,
            8246.06,
            8246.46,
            16382515,
            1638252544.0,
            955
        ],
        [
            20240821,
            8246.46,
            8246.58,
            8246.58,
            8241.42,
            8243.17,
            17990688,
            1799069696.0,
            956
        ],
        [
            20240821,
            8243.17,
            8243.62,
            8243.62,
            8238.78,
            8238.78,
            18514894,
            1851490304.0,
            957
        ],
        [
            20240821,
            8238.78,
            8238.64,
            8238.76,
            8234.87,
            8234.87,
            15467224,
            1546723328.0,
            958
        ],
        [
            20240821,
            8234.87,
            8235.13,
            8238.53,
            8233.0,
            8233.0,
            15706100,
            1570611200.0,
            959
        ],
        [
            20240821,
            8233.0,
            8233.03,
            8233.03,
            8226.22,
            8226.22,
            15753290,
            1575329792.0,
            1000
        ],
        [
            20240821,
            8226.22,
            8226.36,
            8226.38,
            8223.28,
            8224.23,
            20445910,
            2044592128.0,
            1001
        ],
        [
            20240821,
            8224.23,
            8224.05,
            8245.42,
            8223.4,
            8245.42,
            25652829,
            2565283840.0,
            1002
        ],
        [
            20240821,
            8245.42,
            8246.28,
            8252.05,
            8246.28,
            8251.2,
            20142314,
            2014232576.0,
            1003
        ],
        [
            20240821,
            8251.2,
            8251.6,
            8259.81,
            8251.6,
            8259.55,
            18148629,
            1814863872.0,
            1004
        ],
        [
            20240821,
            8259.55,
            8260.58,
            8265.0,
            8260.26,
            8262.0,
            18008873,
            1800888320.0,
            1005
        ],
        [
            20240821,
            8262.0,
            8263.85,
            8265.35,
            8260.66,
            8264.57,
            19486792,
            1948680192.0,
            1006
        ],
        [
            20240821,
            8264.57,
            8263.88,
            8263.88,
            8256.49,
            8256.94,
            16476151,
            1647616000.0,
            1007
        ],
        [
            20240821,
            8256.94,
            8258.15,
            8260.72,
            8257.92,
            8257.92,
            14500650,
            1450065920.0,
            1008
        ],
        [
            20240821,
            8257.92,
            8259.82,
            8267.16,
            8259.82,
            8263.26,
            15586253,
            1558626304.0,
            1009
        ],
        [
            20240821,
            8263.26,
            8263.64,
            8269.09,
            8263.64,
            8269.09,
            14345165,
            1434517504.0,
            1010
        ],
        [
            20240821,
            8269.09,
            8269.88,
            8271.45,
            8267.44,
            8270.66,
            16229982,
            1622999040.0,
            1011
        ],
        [
            20240821,
            8270.66,
            8269.85,
            8269.85,
            8264.25,
            8264.25,
            15443385,
            1544339456.0,
            1012
        ],
        [
            20240821,
            8264.25,
            8263.12,
            8263.12,
            8255.96,
            8256.11,
            14330665,
            1433067520.0,
            1013
        ],
        [
            20240821,
            8256.11,
            8256.06,
            8256.88,
            8254.63,
            8255.76,
            12917300,
            1291730944.0,
            1014
        ],
        [
            20240821,
            8255.76,
            8255.18,
            8255.18,
            8249.66,
            8249.66,
            13032563,
            1303257088.0,
            1015
        ],
        [
            20240821,
            8249.66,
            8250.03,
            8255.34,
            8249.17,
            8253.99,
            14146018,
            1414602752.0,
            1016
        ],
        [
            20240821,
            8253.99,
            8253.57,
            8253.57,
            8247.8,
            8247.87,
            11952526,
            1195253760.0,
            1017
        ],
        [
            20240821,
            8247.87,
            8247.74,
            8247.74,
            8245.57,
            8246.62,
            12344679,
            1234468864.0,
            1018
        ],
        [
            20240821,
            8246.62,
            8247.08,
            8247.08,
            8244.04,
            8244.86,
            11534081,
            1153409024.0,
            1019
        ],
        [
            20240821,
            8244.86,
            8244.11,
            8250.48,
            8242.87,
            8249.59,
            14056070,
            1405607936.0,
            1020
        ],
        [
            20240821,
            8249.59,
            8249.43,
            8250.61,
            8248.52,
            8249.97,
            10624113,
            1062412288.0,
            1021
        ],
        [
            20240821,
            8249.97,
            8250.63,
            8263.64,
            8250.63,
            8261.23,
            15976190,
            1597620224.0,
            1022
        ],
        [
            20240821,
            8261.23,
            8261.64,
            8263.29,
            8258.63,
            8258.63,
            12495903,
            1249591296.0,
            1023
        ],
        [
            20240821,
            8258.63,
            8257.86,
            8258.3,
            8255.32,
            8258.3,
            10617232,
            1061724160.0,
            1024
        ],
        [
            20240821,
            8258.3,
            8258.44,
            8259.05,
            8256.9,
            8257.88,
            10818837,
            1081884672.0,
            1025
        ],
        [
            20240821,
            8257.88,
            8258.04,
            8260.19,
            8256.55,
            8260.14,
            11820884,
            1182089216.0,
            1026
        ],
        [
            20240821,
            8260.14,
            8259.79,
            8260.18,
            8257.49,
            8258.02,
            12123331,
            1212334080.0,
            1027
        ],
        [
            20240821,
            8258.02,
            8257.74,
            8262.84,
            8257.74,
            8262.02,
            12878796,
            1287880704.0,
            1028
        ],
        [
            20240821,
            8262.02,
            8262.15,
            8266.11,
            8260.92,
            8264.69,
            13015194,
            1301520384.0,
            1029
        ],
        [
            20240821,
            8264.69,
            8263.62,
            8263.62,
            8258.78,
            8260.51,
            11631810,
            1163182080.0,
            1030
        ],
        [
            20240821,
            8260.51,
            8259.87,
            8262.02,
            8259.22,
            8261.42,
            11163885,
            1116389376.0,
            1031
        ],
        [
            20240821,
            8261.42,
            8260.68,
            8261.23,
            8258.27,
            8258.83,
            10736015,
            1073602560.0,
            1032
        ],
        [
            20240821,
            8258.83,
            8258.75,
            8265.51,
            8258.75,
            8261.47,
            14031413,
            1403142144.0,
            1033
        ],
        [
            20240821,
            8261.47,
            8261.71,
            8262.02,
            8260.64,
            8261.97,
            11213036,
            1121304576.0,
            1034
        ],
        [
            20240821,
            8261.97,
            8265.96,
            8268.08,
            8262.3,
            8262.79,
            11708980,
            1170898944.0,
            1035
        ],
        [
            20240821,
            8262.79,
            8263.12,
            8266.12,
            8262.82,
            8264.23,
            8924354,
            892436480.0,
            1036
        ],
        [
            20240821,
            8264.23,
            8263.76,
            8269.72,
            8263.76,
            8269.54,
            11976365,
            1197637632.0,
            1037
        ],
        [
            20240821,
            8269.54,
            8269.72,
            8271.06,
            8268.15,
            8271.06,
            11917878,
            1191788544.0,
            1038
        ],
        [
            20240821,
            8271.06,
            8271.21,
            8272.12,
            8270.8,
            8271.41,
            11296267,
            1129627648.0,
            1039
        ],
        [
            20240821,
            8271.41,
            8270.46,
            8270.65,
            8268.73,
            8269.02,
            11242692,
            1124270080.0,
            1040
        ],
        [
            20240821,
            8269.02,
            8269.36,
            8275.1,
            8268.67,
            8274.47,
            13821369,
            1382137856.0,
            1041
        ],
        [
            20240821,
            8274.47,
            8273.98,
            8275.2,
            8271.5,
            8273.29,
            11276442,
            1127645184.0,
            1042
        ],
        [
            20240821,
            8273.29,
            8271.86,
            8276.39,
            8271.6,
            8275.06,
            12185426,
            1218543616.0,
            1043
        ],
        [
            20240821,
            8275.06,
            8272.96,
            8276.34,
            8272.58,
            8275.61,
            12107931,
            1210793984.0,
            1044
        ],
        [
            20240821,
            8275.61,
            8275.44,
            8277.01,
            8273.68,
            8273.68,
            12721345,
            1272135680.0,
            1045
        ],
        [
            20240821,
            8273.68,
            8273.24,
            8273.42,
            8268.58,
            8268.78,
            12495414,
            1249542144.0,
            1046
        ],
        [
            20240821,
            8268.78,
            8269.88,
            8274.13,
            8267.47,
            8267.47,
            13273160,
            1327316992.0,
            1047
        ],
        [
            20240821,
            8267.47,
            8267.47,
            8279.64,
            8266.41,
            8279.64,
            13092281,
            1309229056.0,
            1048
        ],
        [
            20240821,
            8279.64,
            8281.26,
            8290.31,
            8280.42,
            8285.25,
            16387268,
            1638727680.0,
            1049
        ],
        [
            20240821,
            8285.25,
            8283.47,
            8285.9,
            8279.71,
            8282.47,
            12004054,
            1200406528.0,
            1050
        ],
        [
            20240821,
            8282.47,
            8284.79,
            8287.06,
            8283.36,
            8284.99,
            8923701,
            892370944.0,
            1051
        ],
        [
            20240821,
            8284.99,
            8285.42,
            8286.81,
            8283.28,
            8285.89,
            9579387,
            957939712.0,
            1052
        ],
        [
            20240821,
            8285.89,
            8285.95,
            8289.27,
            8285.16,
            8285.67,
            9702431,
            970244096.0,
            1053
        ],
        [
            20240821,
            8285.67,
            8283.33,
            8283.87,
            8280.29,
            8283.14,
            9883967,
            988397568.0,
            1054
        ],
        [
            20240821,
            8283.14,
            8283.9,
            8285.53,
            8282.58,
            8284.17,
            7678845,
            767885312.0,
            1055
        ],
        [
            20240821,
            8284.17,
            8283.39,
            8287.95,
            8282.48,
            8286.83,
            8203623,
            820363264.0,
            1056
        ],
        [
            20240821,
            8286.83,
            8287.06,
            8292.34,
            8287.06,
            8290.96,
            8662211,
            866222080.0,
            1057
        ],
        [
            20240821,
            8290.96,
            8291.53,
            8297.1,
            8291.53,
            8295.07,
            11977187,
            1197719552.0,
            1058
        ],
        [
            20240821,
            8295.07,
            8294.58,
            8294.58,
            8288.1,
            8289.86,
            9497631,
            949764096.0,
            1059
        ],
        [
            20240821,
            8289.86,
            8290.52,
            8291.24,
            8284.76,
            8284.76,
            6901586,
            690159616.0,
            1100
        ],
        [
            20240821,
            8284.76,
            8284.23,
            8284.9,
            8283.61,
            8284.83,
            8549491,
            854949888.0,
            1101
        ],
        [
            20240821,
            8284.83,
            8284.3,
            8284.3,
            8281.01,
            8281.7,
            8860951,
            886095872.0,
            1102
        ],
        [
            20240821,
            8281.7,
            8281.54,
            8285.45,
            8281.15,
            8283.12,
            9036422,
            903643136.0,
            1103
        ],
        [
            20240821,
            8283.12,
            8283.05,
            8283.64,
            8281.14,
            8281.43,
            6944513,
            694452224.0,
            1104
        ],
        [
            20240821,
            8281.43,
            8282.0,
            8285.68,
            8279.31,
            8285.68,
            7737989,
            773799936.0,
            1105
        ],
        [
            20240821,
            8285.68,
            8284.31,
            8285.3,
            8282.94,
            8282.94,
            6910759,
            691077120.0,
            1106
        ],
        [
            20240821,
            8282.94,
            8283.01,
            8284.06,
            8282.5,
            8284.06,
            7484530,
            748453888.0,
            1107
        ],
        [
            20240821,
            8284.06,
            8284.7,
            8284.7,
            8283.19,
            8283.19,
            7538105,
            753811456.0,
            1108
        ],
        [
            20240821,
            8283.19,
            8283.98,
            8283.98,
            8280.45,
            8282.0,
            6591275,
            659128320.0,
            1109
        ],
        [
            20240821,
            8282.0,
            8281.61,
            8281.61,
            8278.89,
            8278.89,
            6364845,
            636485632.0,
            1110
        ],
        [
            20240821,
            8278.89,
            8278.21,
            8285.84,
            8278.21,
            8283.32,
            6988914,
            698892288.0,
            1111
        ],
        [
            20240821,
            8283.32,
            8283.7,
            8283.7,
            8281.27,
            8281.48,
            5284648,
            528465920.0,
            1112
        ],
        [
            20240821,
            8281.48,
            8281.35,
            8282.17,
            8280.02,
            8280.6,
            5264500,
            526450688.0,
            1113
        ],
        [
            20240821,
            8280.6,
            8280.17,
            8280.98,
            8279.45,
            8279.58,
            6306029,
            630603776.0,
            1114
        ],
        [
            20240821,
            8279.58,
            8278.84,
            8283.56,
            8278.84,
            8283.36,
            8358614,
            835862528.0,
            1115
        ],
        [
            20240821,
            8283.36,
            8283.61,
            8284.38,
            8281.87,
            8281.87,
            7304798,
            730480640.0,
            1116
        ],
        [
            20240821,
            8281.87,
            8281.82,
            8283.28,
            8280.79,
            8282.1,
            7398021,
            739803136.0,
            1117
        ],
        [
            20240821,
            8282.1,
            8281.65,
            8281.65,
            8277.21,
            8277.31,
            8733156,
            873316352.0,
            1118
        ],
        [
            20240821,
            8277.31,
            8276.88,
            8279.04,
            8275.56,
            8277.2,
            9767475,
            976748544.0,
            1119
        ],
        [
            20240821,
            8277.2,
            8277.15,
            8277.39,
            8273.56,
            8274.12,
            6529668,
            652967936.0,
            1120
        ],
        [
            20240821,
            8274.12,
            8274.4,
            8274.55,
            8268.41,
            8268.41,
            10167082,
            1016709120.0,
            1121
        ],
        [
            20240821,
            8268.41,
            8268.56,
            8269.77,
            8267.89,
            8268.86,
            7674748,
            767475712.0,
            1122
        ],
        [
            20240821,
            8268.86,
            8268.52,
            8271.31,
            8268.52,
            8271.31,
            6132686,
            613269504.0,
            1123
        ],
        [
            20240821,
            8271.31,
            8270.81,
            8273.03,
            8270.81,
            8271.6,
            5868088,
            586809344.0,
            1124
        ],
        [
            20240821,
            8271.6,
            8270.88,
            8272.25,
            8270.31,
            8270.34,
            5108029,
            510803968.0,
            1125
        ],
        [
            20240821,
            8270.34,
            8270.3,
            8272.08,
            8268.26,
            8268.26,
            5690154,
            569016320.0,
            1126
        ],
        [
            20240821,
            8268.26,
            8268.16,
            8270.16,
            8267.69,
            8269.71,
            5749627,
            574963712.0,
            1127
        ],
        [
            20240821,
            8269.71,
            8269.41,
            8269.58,
            8266.72,
            8268.26,
            6059288,
            605929472.0,
            1128
        ],
        [
            20240821,
            8268.26,
            8268.2,
            8271.16,
            8267.34,
            8270.02,
            5385248,
            538525696.0,
            1129
        ],
        [
            20240821,
            8270.02,
            8269.48,
            8269.91,
            8268.23,
            8269.85,
            5968189,
            596819968.0,
            1130
        ],
        [
            20240821,
            8269.85,
            8270.44,
            8270.44,
            8264.14,
            8267.38,
            19599352,
            1959936000.0,
            1301
        ],
        [
            20240821,
            8267.38,
            8267.43,
            8268.37,
            8263.64,
            8263.69,
            8159880,
            815988736.0,
            1302
        ],
        [
            20240821,
            8263.69,
            8263.27,
            8264.0,
            8262.31,
            8262.31,
            7293820,
            729382912.0,
            1303
        ],
        [
            20240821,
            8262.31,
            8261.98,
            8262.48,
            8259.59,
            8259.67,
            7945083,
            794509312.0,
            1304
        ],
        [
            20240821,
            8259.67,
            8259.31,
            8263.85,
            8259.31,
            8262.17,
            7095573,
            709558272.0,
            1305
        ],
        [
            20240821,
            8262.17,
            8261.89,
            8261.89,
            8257.3,
            8257.3,
            7199284,
            719929344.0,
            1306
        ],
        [
            20240821,
            8257.3,
            8257.0,
            8257.0,
            8253.51,
            8254.1,
            10110555,
            1011056640.0,
            1307
        ],
        [
            20240821,
            8254.1,
            8253.72,
            8253.72,
            8252.28,
            8253.13,
            7214684,
            721469440.0,
            1308
        ],
        [
            20240821,
            8253.13,
            8253.85,
            8253.85,
            8251.71,
            8252.13,
            6959588,
            695959552.0,
            1309
        ],
        [
            20240821,
            8252.13,
            8251.62,
            8259.21,
            8251.18,
            8257.7,
            9206650,
            920666112.0,
            1310
        ],
        [
            20240821,
            8257.7,
            8257.79,
            8258.71,
            8257.54,
            8258.3,
            6396960,
            639696896.0,
            1311
        ],
        [
            20240821,
            8258.3,
            8259.74,
            8259.74,
            8255.96,
            8256.54,
            6981538,
            698155008.0,
            1312
        ],
        [
            20240821,
            8256.54,
            8256.29,
            8256.31,
            8254.3,
            8255.92,
            6897817,
            689782784.0,
            1313
        ],
        [
            20240821,
            8255.92,
            8255.27,
            8255.46,
            8253.62,
            8253.62,
            6912237,
            691224576.0,
            1314
        ],
        [
            20240821,
            8253.62,
            8253.28,
            8255.25,
            8252.85,
            8252.98,
            7089839,
            708984832.0,
            1315
        ],
        [
            20240821,
            8252.98,
            8252.5,
            8254.88,
            8250.53,
            8254.88,
            8389253,
            838926336.0,
            1316
        ],
        [
            20240821,
            8254.88,
            8253.67,
            8253.69,
            8251.13,
            8251.13,
            6668444,
            666845184.0,
            1317
        ],
        [
            20240821,
            8251.13,
            8250.86,
            8250.86,
            8247.77,
            8248.09,
            10559314,
            1055932416.0,
            1318
        ],
        [
            20240821,
            8248.09,
            8248.22,
            8251.06,
            8248.22,
            8248.83,
            8797051,
            879706112.0,
            1319
        ],
        [
            20240821,
            8248.83,
            8248.34,
            8248.39,
            8245.98,
            8247.12,
            8991860,
            899186688.0,
            1320
        ],
        [
            20240821,
            8247.12,
            8246.42,
            8247.5,
            8246.3,
            8247.45,
            8347640,
            834764800.0,
            1321
        ],
        [
            20240821,
            8247.45,
            8247.32,
            8249.21,
            8246.41,
            8248.54,
            8982521,
            898252800.0,
            1322
        ],
        [
            20240821,
            8248.54,
            8248.37,
            8248.37,
            8246.15,
            8246.15,
            7718002,
            771801088.0,
            1323
        ],
        [
            20240821,
            8246.15,
            8246.16,
            8246.16,
            8242.93,
            8242.93,
            8416944,
            841695232.0,
            1324
        ],
        [
            20240821,
            8242.93,
            8243.15,
            8249.08,
            8243.15,
            8248.41,
            9808929,
            980893696.0,
            1325
        ],
        [
            20240821,
            8248.41,
            8248.11,
            8248.11,
            8246.11,
            8246.33,
            6805904,
            680591360.0,
            1326
        ],
        [
            20240821,
            8246.33,
            8246.23,
            8246.69,
            8243.4,
            8244.25,
            6751998,
            675201024.0,
            1327
        ],
        [
            20240821,
            8244.25,
            8242.99,
            8244.38,
            8240.03,
            8243.94,
            9912473,
            991248384.0,
            1328
        ],
        [
            20240821,
            8243.94,
            8243.81,
            8244.66,
            8243.22,
            8244.35,
            8054692,
            805470208.0,
            1329
        ],
        [
            20240821,
            8244.35,
            8244.06,
            8252.82,
            8244.06,
            8252.3,
            13203036,
            1320304640.0,
            1330
        ],
        [
            20240821,
            8252.3,
            8252.72,
            8255.49,
            8251.89,
            8253.05,
            8758549,
            875855872.0,
            1331
        ],
        [
            20240821,
            8253.05,
            8251.92,
            8251.92,
            8249.0,
            8249.16,
            7628216,
            762822656.0,
            1332
        ],
        [
            20240821,
            8249.16,
            8249.38,
            8249.39,
            8245.32,
            8245.32,
            6774773,
            677478400.0,
            1333
        ],
        [
            20240821,
            8245.32,
            8245.64,
            8245.64,
            8241.92,
            8242.03,
            8070913,
            807092224.0,
            1334
        ],
        [
            20240821,
            8242.03,
            8241.62,
            8243.05,
            8240.76,
            8241.82,
            7168315,
            716832768.0,
            1335
        ],
        [
            20240821,
            8241.82,
            8241.4,
            8244.12,
            8241.29,
            8243.51,
            7066736,
            706674688.0,
            1336
        ],
        [
            20240821,
            8243.51,
            8243.56,
            8243.56,
            8241.15,
            8241.54,
            7819746,
            781975552.0,
            1337
        ],
        [
            20240821,
            8241.54,
            8240.76,
            8240.9,
            8239.84,
            8239.84,
            7957371,
            795738112.0,
            1338
        ],
        [
            20240821,
            8239.84,
            8240.22,
            8240.74,
            8237.75,
            8237.75,
            8275877,
            827588608.0,
            1339
        ],
        [
            20240821,
            8237.75,
            8237.95,
            8240.31,
            8237.95,
            8239.94,
            8859476,
            885948416.0,
            1340
        ],
        [
            20240821,
            8239.94,
            8239.88,
            8241.77,
            8239.55,
            8240.46,
            7541545,
            754155520.0,
            1341
        ],
        [
            20240821,
            8240.46,
            8240.47,
            8243.73,
            8240.1,
            8243.53,
            8247697,
            824770560.0,
            1342
        ],
        [
            20240821,
            8243.53,
            8243.78,
            8243.93,
            8242.48,
            8242.48,
            8411044,
            841105408.0,
            1343
        ],
        [
            20240821,
            8242.48,
            8243.75,
            8245.08,
            8242.78,
            8244.88,
            7354275,
            735428608.0,
            1344
        ],
        [
            20240821,
            8244.88,
            8244.33,
            8244.87,
            8244.17,
            8244.17,
            7283495,
            728350720.0,
            1345
        ],
        [
            20240821,
            8244.17,
            8243.77,
            8243.77,
            8241.34,
            8241.41,
            8160040,
            816005120.0,
            1346
        ],
        [
            20240821,
            8241.41,
            8241.67,
            8241.67,
            8239.94,
            8239.94,
            7330027,
            733003776.0,
            1347
        ],
        [
            20240821,
            8239.94,
            8239.28,
            8244.31,
            8239.01,
            8243.89,
            8858982,
            885899264.0,
            1348
        ],
        [
            20240821,
            8243.89,
            8243.84,
            8250.37,
            8243.63,
            8248.41,
            8940904,
            894091264.0,
            1349
        ],
        [
            20240821,
            8248.41,
            8248.78,
            8249.4,
            8246.91,
            8249.4,
            6497229,
            649723904.0,
            1350
        ],
        [
            20240821,
            8249.4,
            8249.28,
            8249.28,
            8247.1,
            8248.19,
            5922479,
            592248832.0,
            1351
        ],
        [
            20240821,
            8248.19,
            8247.35,
            8247.35,
            8243.57,
            8243.57,
            6534913,
            653492224.0,
            1352
        ],
        [
            20240821,
            8243.57,
            8243.26,
            8244.18,
            8242.83,
            8242.88,
            6077142,
            607715328.0,
            1353
        ],
        [
            20240821,
            8242.88,
            8242.56,
            8242.56,
            8239.13,
            8239.13,
            6909286,
            690929664.0,
            1354
        ],
        [
            20240821,
            8239.13,
            8239.25,
            8239.92,
            8238.18,
            8238.96,
            6999892,
            699990016.0,
            1355
        ],
        [
            20240821,
            8238.96,
            8238.88,
            8239.32,
            8237.6,
            8237.66,
            6192815,
            619282432.0,
            1356
        ],
        [
            20240821,
            8237.66,
            8237.89,
            8237.89,
            8236.3,
            8237.54,
            6994318,
            699432960.0,
            1357
        ],
        [
            20240821,
            8237.54,
            8237.19,
            8238.33,
            8236.24,
            8236.76,
            6319464,
            631947264.0,
            1358
        ],
        [
            20240821,
            8236.76,
            8236.39,
            8236.58,
            8234.94,
            8235.12,
            6998747,
            699875328.0,
            1359
        ],
        [
            20240821,
            8235.12,
            8234.49,
            8237.74,
            8234.46,
            8236.4,
            7770265,
            777027584.0,
            1400
        ],
        [
            20240821,
            8236.4,
            8236.53,
            8237.39,
            8236.19,
            8236.22,
            7019388,
            701939712.0,
            1401
        ],
        [
            20240821,
            8236.22,
            8236.58,
            8236.68,
            8234.37,
            8234.37,
            6948444,
            694845440.0,
            1402
        ],
        [
            20240821,
            8234.37,
            8235.66,
            8235.66,
            8231.63,
            8233.5,
            10449544,
            1044955136.0,
            1403
        ],
        [
            20240821,
            8233.5,
            8233.43,
            8241.53,
            8233.43,
            8240.09,
            10322075,
            1032208384.0,
            1404
        ],
        [
            20240821,
            8240.09,
            8239.73,
            8240.53,
            8238.01,
            8238.01,
            6184950,
            618496000.0,
            1405
        ],
        [
            20240821,
            8238.01,
            8238.42,
            8241.58,
            8237.98,
            8241.39,
            6319138,
            631914496.0,
            1406
        ],
        [
            20240821,
            8241.39,
            8241.29,
            8244.77,
            8241.29,
            8243.81,
            7989976,
            798998528.0,
            1407
        ],
        [
            20240821,
            8243.81,
            8243.88,
            8244.69,
            8242.46,
            8242.57,
            6859806,
            685981696.0,
            1408
        ],
        [
            20240821,
            8242.57,
            8242.57,
            8242.57,
            8237.71,
            8237.71,
            7795660,
            779567104.0,
            1409
        ],
        [
            20240821,
            8237.71,
            8237.55,
            8242.5,
            8236.82,
            8241.08,
            7160289,
            716029952.0,
            1410
        ],
        [
            20240821,
            8241.08,
            8240.69,
            8240.69,
            8238.46,
            8238.46,
            6016033,
            601604096.0,
            1411
        ],
        [
            20240821,
            8238.46,
            8238.66,
            8238.66,
            8235.88,
            8235.88,
            7242047,
            724205568.0,
            1412
        ],
        [
            20240821,
            8235.88,
            8236.13,
            8236.14,
            8234.27,
            8234.31,
            7698998,
            769900544.0,
            1413
        ],
        [
            20240821,
            8234.31,
            8234.09,
            8236.56,
            8233.29,
            8235.28,
            7350182,
            735019008.0,
            1414
        ],
        [
            20240821,
            8235.28,
            8235.54,
            8235.95,
            8234.98,
            8235.44,
            7381966,
            738197504.0,
            1415
        ],
        [
            20240821,
            8235.44,
            8235.31,
            8236.17,
            8234.78,
            8234.78,
            7938529,
            793853952.0,
            1416
        ],
        [
            20240821,
            8234.78,
            8234.54,
            8238.15,
            8234.06,
            8236.47,
            8209682,
            820969472.0,
            1417
        ],
        [
            20240821,
            8236.47,
            8236.06,
            8243.54,
            8236.06,
            8240.94,
            9853166,
            985317376.0,
            1418
        ],
        [
            20240821,
            8240.94,
            8241.26,
            8241.53,
            8240.53,
            8240.92,
            6635839,
            663584768.0,
            1419
        ],
        [
            20240821,
            8240.92,
            8240.38,
            8240.38,
            8237.67,
            8238.05,
            7103274,
            710328320.0,
            1420
        ],
        [
            20240821,
            8238.05,
            8237.82,
            8238.73,
            8237.13,
            8237.75,
            6774937,
            677494784.0,
            1421
        ],
        [
            20240821,
            8237.75,
            8238.49,
            8240.75,
            8238.1,
            8238.84,
            7475355,
            747536384.0,
            1422
        ],
        [
            20240821,
            8238.84,
            8239.06,
            8243.45,
            8238.03,
            8242.38,
            9549569,
            954957824.0,
            1423
        ],
        [
            20240821,
            8242.38,
            8242.33,
            8242.54,
            8240.47,
            8240.47,
            7368368,
            736837632.0,
            1424
        ],
        [
            20240821,
            8240.47,
            8241.08,
            8241.16,
            8237.79,
            8237.79,
            7626578,
            762658816.0,
            1425
        ],
        [
            20240821,
            8237.79,
            8237.74,
            8237.93,
            8234.93,
            8235.1,
            8767560,
            876756992.0,
            1426
        ],
        [
            20240821,
            8235.1,
            8235.94,
            8236.2,
            8234.67,
            8235.17,
            8088444,
            808845312.0,
            1427
        ],
        [
            20240821,
            8235.17,
            8236.34,
            8238.81,
            8235.52,
            8235.52,
            7904941,
            790495232.0,
            1428
        ],
        [
            20240821,
            8235.52,
            8235.4,
            8236.43,
            8235.04,
            8235.04,
            7449957,
            744996864.0,
            1429
        ],
        [
            20240821,
            8235.04,
            8235.35,
            8235.37,
            8234.03,
            8234.44,
            7966875,
            796688384.0,
            1430
        ],
        [
            20240821,
            8234.44,
            8235.3,
            8239.12,
            8234.53,
            8238.42,
            9169297,
            916930560.0,
            1431
        ],
        [
            20240821,
            8238.42,
            8238.09,
            8238.32,
            8234.87,
            8234.87,
            7726848,
            772685824.0,
            1432
        ],
        [
            20240821,
            8234.87,
            8234.76,
            8234.95,
            8232.94,
            8234.95,
            8774605,
            877461504.0,
            1433
        ],
        [
            20240821,
            8234.95,
            8234.58,
            8234.58,
            8233.26,
            8233.26,
            8086966,
            808697856.0,
            1434
        ],
        [
            20240821,
            8233.26,
            8233.13,
            8234.17,
            8232.32,
            8233.51,
            8697436,
            869744640.0,
            1435
        ],
        [
            20240821,
            8233.51,
            8233.81,
            8235.02,
            8232.6,
            8234.82,
            9043304,
            904331264.0,
            1436
        ],
        [
            20240821,
            8234.82,
            8234.94,
            8236.07,
            8232.82,
            8232.82,
            8803932,
            880394240.0,
            1437
        ],
        [
            20240821,
            8232.82,
            8233.65,
            8234.91,
            8232.69,
            8234.91,
            8366482,
            836648960.0,
            1438
        ],
        [
            20240821,
            8234.91,
            8235.37,
            8237.86,
            8234.58,
            8237.13,
            11107852,
            1110786048.0,
            1439
        ],
        [
            20240821,
            8237.13,
            8237.85,
            8237.87,
            8236.78,
            8236.9,
            9537938,
            953794560.0,
            1440
        ],
        [
            20240821,
            8236.9,
            8236.97,
            8237.5,
            8236.32,
            8236.64,
            9620511,
            962052096.0,
            1441
        ],
        [
            20240821,
            8236.64,
            8237.13,
            8237.28,
            8235.07,
            8235.07,
            9473382,
            947339264.0,
            1442
        ],
        [
            20240821,
            8235.07,
            8235.0,
            8235.79,
            8234.26,
            8234.65,
            10073857,
            1007386624.0,
            1443
        ],
        [
            20240821,
            8234.65,
            8234.35,
            8235.17,
            8232.34,
            8232.34,
            10814742,
            1081475072.0,
            1444
        ],
        [
            20240821,
            8232.34,
            8232.38,
            8232.51,
            8230.02,
            8230.29,
            13079665,
            1307967488.0,
            1445
        ],
        [
            20240821,
            8230.29,
            8229.52,
            8232.03,
            8229.39,
            8229.4,
            13660642,
            1366065152.0,
            1446
        ],
        [
            20240821,
            8229.4,
            8230.19,
            8230.72,
            8227.86,
            8228.02,
            13347053,
            1334706176.0,
            1447
        ],
        [
            20240821,
            8228.02,
            8227.84,
            8230.57,
            8227.78,
            8227.78,
            14512282,
            1451229184.0,
            1448
        ],
        [
            20240821,
            8227.78,
            8227.71,
            8228.21,
            8226.42,
            8226.94,
            13814652,
            1381466112.0,
            1449
        ],
        [
            20240821,
            8226.94,
            8227.24,
            8227.54,
            8226.2,
            8226.55,
            14472962,
            1447297024.0,
            1450
        ],
        [
            20240821,
            8226.55,
            8226.42,
            8226.45,
            8224.0,
            8224.0,
            15667684,
            1566769152.0,
            1451
        ],
        [
            20240821,
            8224.0,
            8223.9,
            8225.87,
            8223.9,
            8224.82,
            16968899,
            1696890880.0,
            1452
        ],
        [
            20240821,
            8224.82,
            8224.61,
            8225.95,
            8224.3,
            8224.3,
            16037960,
            1603796992.0,
            1453
        ],
        [
            20240821,
            8224.3,
            8224.21,
            8226.44,
            8224.21,
            8225.26,
            17131757,
            1713176576.0,
            1454
        ],
        [
            20240821,
            8225.26,
            8225.21,
            8228.03,
            8225.21,
            8227.72,
            19902620,
            1990262784.0,
            1455
        ],
        [
            20240821,
            8227.72,
            8226.91,
            8228.51,
            8226.5,
            8228.51,
            22067602,
            2206760960.0,
            1456
        ],
        [
            20240821,
            8228.51,
            8228.55,
            8230.81,
            8228.29,
            8230.81,
            24151318,
            2415132672.0,
            1457
        ],
        [
            20240821,
            8230.81,
            8231.81,
            8231.82,
            8231.81,
            8231.82,
            1977875,
            197787648.0,
            1458
        ],
        [
            20240821,
            8231.82,
            8231.82,
            8231.82,
            8231.82,
            8231.82,
            0,
            0.0,
            1459
        ],
        [
            20240821,
            8231.82,
            8229.78,
            8229.78,
            8229.75,
            8229.75,
            39595212,
            3959521280.0,
            1500
        ],
        [
            20240822,
            8229.75,
            8234.28,
            8247.95,
            8219.37,
            8220.89,
            127437947,
            12743795712.0,
            931
        ],
        [
            20240822,
            8220.89,
            8222.68,
            8229.76,
            8212.53,
            8229.64,
            56841152,
            5684116480.0,
            932
        ],
        [
            20240822,
            8229.64,
            8229.98,
            8236.93,
            8229.98,
            8232.57,
            47571610,
            4757161984.0,
            933
        ],
        [
            20240822,
            8232.57,
            8231.6,
            8231.6,
            8220.68,
            8223.77,
            47359193,
            4735920128.0,
            934
        ],
        [
            20240822,
            8223.77,
            8223.05,
            8223.05,
            8218.2,
            8220.55,
            38707478,
            3870748672.0,
            935
        ],
        [
            20240822,
            8220.55,
            8219.23,
            8219.23,
            8209.13,
            8209.19,
            43276690,
            4327669760.0,
            936
        ],
        [
            20240822,
            8209.19,
            8207.97,
            8208.78,
            8200.84,
            8207.38,
            41137019,
            4113702912.0,
            937
        ],
        [
            20240822,
            8207.38,
            8206.89,
            8209.18,
            8204.22,
            8204.22,
            34211461,
            3421147136.0,
            938
        ],
        [
            20240822,
            8204.22,
            8204.3,
            8206.0,
            8200.3,
            8205.96,
            37058346,
            3705835520.0,
            939
        ],
        [
            20240822,
            8205.96,
            8205.31,
            8205.31,
            8200.91,
            8201.68,
            29137665,
            2913767424.0,
            940
        ],
        [
            20240822,
            8201.68,
            8201.15,
            8201.15,
            8194.34,
            8194.69,
            32222158,
            3222216704.0,
            941
        ],
        [
            20240822,
            8194.69,
            8194.27,
            8202.3,
            8193.98,
            8201.64,
            29969029,
            2996903936.0,
            942
        ],
        [
            20240822,
            8201.64,
            8202.04,
            8208.44,
            8201.81,
            8207.76,
            26788363,
            2678837248.0,
            943
        ],
        [
            20240822,
            8207.76,
            8209.35,
            8222.98,
            8209.35,
            8222.98,
            26593434,
            2659344384.0,
            944
        ],
        [
            20240822,
            8222.98,
            8222.34,
            8236.75,
            8222.16,
            8236.75,
            29033053,
            2903306240.0,
            945
        ],
        [
            20240822,
            8236.75,
            8237.32,
            8237.32,
            8228.85,
            8228.85,
            27578646,
            2757865472.0,
            946
        ],
        [
            20240822,
            8228.85,
            8227.82,
            8227.82,
            8222.03,
            8222.96,
            23082262,
            2308227072.0,
            947
        ],
        [
            20240822,
            8222.96,
            8223.28,
            8227.17,
            8220.64,
            8225.14,
            21305498,
            2130550784.0,
            948
        ],
        [
            20240822,
            8225.14,
            8224.99,
            8227.94,
            8224.9,
            8227.24,
            19214407,
            1921441792.0,
            949
        ],
        [
            20240822,
            8227.24,
            8226.78,
            8227.75,
            8222.96,
            8222.96,
            18491383,
            1849139200.0,
            950
        ],
        [
            20240822,
            8222.96,
            8220.95,
            8220.95,
            8212.5,
            8212.53,
            26186863,
            2618687488.0,
            951
        ],
        [
            20240822,
            8212.53,
            8212.56,
            8212.56,
            8205.74,
            8206.47,
            22762362,
            2276237312.0,
            952
        ],
        [
            20240822,
            8206.47,
            8205.69,
            8205.69,
            8203.08,
            8204.32,
            18631221,
            1863122944.0,
            953
        ],
        [
            20240822,
            8204.32,
            8204.49,
            8204.49,
            8201.39,
            8202.33,
            20140105,
            2014011392.0,
            954
        ],
        [
            20240822,
            8202.33,
            8202.13,
            8209.08,
            8202.13,
            8208.01,
            19556508,
            1955651584.0,
            955
        ],
        [
            20240822,
            8208.01,
            8206.21,
            8206.21,
            8196.78,
            8196.78,
            24206122,
            2420613120.0,
            956
        ],
        [
            20240822,
            8196.78,
            8196.56,
            8197.46,
            8194.06,
            8194.26,
            22138545,
            2213855232.0,
            957
        ],
        [
            20240822,
            8194.26,
            8193.69,
            8196.09,
            8192.53,
            8195.13,
            21517261,
            2151727104.0,
            958
        ],
        [
            20240822,
            8195.13,
            8195.75,
            8196.37,
            8192.94,
            8193.09,
            21441157,
            2144116736.0,
            959
        ],
        [
            20240822,
            8193.09,
            8192.89,
            8192.89,
            8186.14,
            8186.14,
            20907448,
            2090745856.0,
            1000
        ],
        [
            20240822,
            8186.14,
            8185.64,
            8185.64,
            8180.67,
            8180.67,
            24793160,
            2479316992.0,
            1001
        ],
        [
            20240822,
            8180.67,
            8179.96,
            8180.44,
            8173.29,
            8173.29,
            23202028,
            2320203776.0,
            1002
        ],
        [
            20240822,
            8173.29,
            8172.4,
            8176.02,
            8171.64,
            8171.96,
            25260102,
            2526011392.0,
            1003
        ],
        [
            20240822,
            8171.96,
            8172.17,
            8172.17,
            8168.42,
            8170.25,
            22679623,
            2267963392.0,
            1004
        ],
        [
            20240822,
            8170.25,
            8169.83,
            8170.91,
            8167.66,
            8167.66,
            20710430,
            2071044096.0,
            1005
        ],
        [
            20240822,
            8167.66,
            8167.55,
            8175.51,
            8166.07,
            8173.71,
            23530365,
            2353037312.0,
            1006
        ],
        [
            20240822,
            8173.71,
            8174.03,
            8174.03,
            8169.87,
            8171.36,
            18503260,
            1850327040.0,
            1007
        ],
        [
            20240822,
            8171.36,
            8171.11,
            8171.11,
            8168.81,
            8169.76,
            17031731,
            1703174144.0,
            1008
        ],
        [
            20240822,
            8169.76,
            8169.9,
            8174.16,
            8169.9,
            8174.16,
            15234735,
            1523474432.0,
            1009
        ],
        [
            20240822,
            8174.16,
            8173.65,
            8174.18,
            8170.46,
            8170.46,
            16713389,
            1671340032.0,
            1010
        ],
        [
            20240822,
            8170.46,
            8170.17,
            8173.77,
            8169.16,
            8173.77,
            16550452,
            1655046144.0,
            1011
        ],
        [
            20240822,
            8173.77,
            8173.99,
            8174.89,
            8173.43,
            8174.31,
            14212045,
            1421205504.0,
            1012
        ],
        [
            20240822,
            8174.31,
            8174.44,
            8175.04,
            8173.25,
            8173.59,
            14216303,
            1421631488.0,
            1013
        ],
        [
            20240822,
            8173.59,
            8173.31,
            8174.77,
            8172.98,
            8173.07,
            13720444,
            1372045312.0,
            1014
        ],
        [
            20240822,
            8173.07,
            8173.42,
            8173.42,
            8168.4,
            8168.4,
            21292063,
            2129207296.0,
            1015
        ],
        [
            20240822,
            8168.4,
            8168.4,
            8168.4,
            8164.28,
            8164.62,
            17789163,
            1778917376.0,
            1016
        ],
        [
            20240822,
            8164.62,
            8164.54,
            8164.54,
            8159.94,
            8160.02,
            16292893,
            1629290496.0,
            1017
        ],
        [
            20240822,
            8160.02,
            8160.48,
            8167.26,
            8160.48,
            8166.0,
            16397097,
            1639710720.0,
            1018
        ],
        [
            20240822,
            8166.0,
            8165.98,
            8165.98,
            8161.2,
            8161.27,
            14259721,
            1425973248.0,
            1019
        ],
        [
            20240822,
            8161.27,
            8161.73,
            8166.23,
            8161.43,
            8166.23,
            13041982,
            1304199168.0,
            1020
        ],
        [
            20240822,
            8166.23,
            8168.18,
            8169.12,
            8167.61,
            8167.93,
            13530552,
            1353056256.0,
            1021
        ],
        [
            20240822,
            8167.93,
            8167.82,
            8172.93,
            8167.82,
            8172.6,
            11994961,
            1199497216.0,
            1022
        ],
        [
            20240822,
            8172.6,
            8172.59,
            8173.28,
            8169.54,
            8169.54,
            11143896,
            1114390528.0,
            1023
        ],
        [
            20240822,
            8169.54,
            8169.37,
            8171.12,
            8167.59,
            8170.53,
            11599698,
            1159970816.0,
            1024
        ],
        [
            20240822,
            8170.53,
            8170.37,
            8170.81,
            8168.46,
            8168.46,
            9145869,
            914587648.0,
            1025
        ],
        [
            20240822,
            8168.46,
            8169.38,
            8169.38,
            8166.17,
            8167.07,
            10851440,
            1085145088.0,
            1026
        ],
        [
            20240822,
            8167.07,
            8167.05,
            8167.05,
            8164.97,
            8165.64,
            11404728,
            1140473856.0,
            1027
        ],
        [
            20240822,
            8165.64,
            8165.25,
            8168.15,
            8165.25,
            8166.14,
            11601829,
            1160183808.0,
            1028
        ],
        [
            20240822,
            8166.14,
            8166.15,
            8172.03,
            8165.65,
            8171.78,
            13129309,
            1312931840.0,
            1029
        ],
        [
            20240822,
            8171.78,
            8171.94,
            8175.27,
            8171.94,
            8175.27,
            12857005,
            1285701632.0,
            1030
        ],
        [
            20240822,
            8175.27,
            8175.04,
            8179.52,
            8174.42,
            8179.52,
            14450023,
            1445003264.0,
            1031
        ],
        [
            20240822,
            8179.52,
            8178.72,
            8178.72,
            8174.05,
            8175.07,
            12750020,
            1275002880.0,
            1032
        ],
        [
            20240822,
            8175.07,
            8175.32,
            8175.38,
            8171.31,
            8172.61,
            10167083,
            1016709120.0,
            1033
        ],
        [
            20240822,
            8172.61,
            8173.02,
            8177.83,
            8173.02,
            8177.83,
            12284547,
            1228455936.0,
            1034
        ],
        [
            20240822,
            8177.83,
            8177.51,
            8177.51,
            8173.51,
            8173.51,
            10569638,
            1056964608.0,
            1035
        ],
        [
            20240822,
            8173.51,
            8172.69,
            8174.42,
            8171.66,
            8171.92,
            10727416,
            1072742400.0,
            1036
        ],
        [
            20240822,
            8171.92,
            8171.47,
            8176.34,
            8170.5,
            8173.74,
            12209840,
            1220984832.0,
            1037
        ],
        [
            20240822,
            8173.74,
            8173.98,
            8174.4,
            8170.55,
            8171.17,
            10842431,
            1084243968.0,
            1038
        ],
        [
            20240822,
            8171.17,
            8171.37,
            8176.26,
            8170.86,
            8175.32,
            10699563,
            1069957120.0,
            1039
        ],
        [
            20240822,
            8175.32,
            8174.6,
            8179.37,
            8174.6,
            8179.37,
            9486162,
            948617216.0,
            1040
        ],
        [
            20240822,
            8179.37,
            8179.2,
            8185.66,
            8179.2,
            8185.65,
            12755096,
            1275510784.0,
            1041
        ],
        [
            20240822,
            8185.65,
            8184.95,
            8191.23,
            8184.95,
            8191.23,
            13779592,
            1377959936.0,
            1042
        ],
        [
            20240822,
            8191.23,
            8191.53,
            8195.53,
            8190.42,
            8190.42,
            14893701,
            1489371136.0,
            1043
        ],
        [
            20240822,
            8190.42,
            8190.89,
            8194.14,
            8190.89,
            8191.54,
            10569470,
            1056948224.0,
            1044
        ],
        [
            20240822,
            8191.54,
            8191.69,
            8191.69,
            8184.41,
            8187.34,
            13536451,
            1353646080.0,
            1045
        ],
        [
            20240822,
            8187.34,
            8187.02,
            8187.64,
            8182.3,
            8183.08,
            9915424,
            991543296.0,
            1046
        ],
        [
            20240822,
            8183.08,
            8182.38,
            8182.53,
            8175.61,
            8175.61,
            9652953,
            965296128.0,
            1047
        ],
        [
            20240822,
            8175.61,
            8174.47,
            8177.31,
            8173.88,
            8176.66,
            10959085,
            1095909376.0,
            1048
        ],
        [
            20240822,
            8176.66,
            8175.78,
            8175.86,
            8173.65,
            8174.31,
            7955408,
            795541504.0,
            1049
        ],
        [
            20240822,
            8174.31,
            8173.62,
            8174.06,
            8170.35,
            8170.35,
            7484694,
            748470272.0,
            1050
        ],
        [
            20240822,
            8170.35,
            8170.86,
            8173.83,
            8170.22,
            8173.69,
            8410554,
            841056256.0,
            1051
        ],
        [
            20240822,
            8173.69,
            8173.12,
            8173.55,
            8169.8,
            8169.99,
            7986370,
            798638080.0,
            1052
        ],
        [
            20240822,
            8169.99,
            8169.72,
            8169.72,
            8166.28,
            8166.28,
            9180601,
            918061056.0,
            1053
        ],
        [
            20240822,
            8166.28,
            8166.77,
            8167.83,
            8165.93,
            8167.83,
            9561367,
            956137472.0,
            1054
        ],
        [
            20240822,
            8167.83,
            8167.83,
            8170.55,
            8167.13,
            8167.6,
            9337889,
            933789696.0,
            1055
        ],
        [
            20240822,
            8167.6,
            8167.63,
            8168.58,
            8166.85,
            8167.31,
            8312905,
            831291392.0,
            1056
        ],
        [
            20240822,
            8167.31,
            8167.52,
            8180.7,
            8164.2,
            8177.05,
            15550865,
            1555087360.0,
            1057
        ],
        [
            20240822,
            8177.05,
            8177.26,
            8185.61,
            8177.26,
            8181.57,
            9936722,
            993673216.0,
            1058
        ],
        [
            20240822,
            8181.57,
            8182.57,
            8187.58,
            8182.57,
            8184.63,
            8373851,
            837386240.0,
            1059
        ],
        [
            20240822,
            8184.63,
            8185.97,
            8190.14,
            8185.97,
            8189.85,
            8623545,
            862355456.0,
            1100
        ],
        [
            20240822,
            8189.85,
            8189.74,
            8190.82,
            8188.32,
            8190.64,
            9157335,
            915734528.0,
            1101
        ],
        [
            20240822,
            8190.64,
            8191.66,
            8191.97,
            8182.89,
            8183.06,
            10907475,
            1090748416.0,
            1102
        ],
        [
            20240822,
            8183.06,
            8181.8,
            8181.98,
            8178.77,
            8180.1,
            9742244,
            974225408.0,
            1103
        ],
        [
            20240822,
            8180.1,
            8180.24,
            8180.24,
            8173.37,
            8174.02,
            8276860,
            827686912.0,
            1104
        ],
        [
            20240822,
            8174.02,
            8174.77,
            8174.77,
            8172.25,
            8172.85,
            8035360,
            803536896.0,
            1105
        ],
        [
            20240822,
            8172.85,
            8173.2,
            8173.2,
            8171.19,
            8171.84,
            7800084,
            780009472.0,
            1106
        ],
        [
            20240822,
            8171.84,
            8171.7,
            8172.07,
            8169.26,
            8169.26,
            7641651,
            764166144.0,
            1107
        ],
        [
            20240822,
            8169.26,
            8169.7,
            8171.65,
            8168.97,
            8169.34,
            7705715,
            770572288.0,
            1108
        ],
        [
            20240822,
            8169.34,
            8169.5,
            8169.94,
            8167.96,
            8169.94,
            7647877,
            764788736.0,
            1109
        ],
        [
            20240822,
            8169.94,
            8171.4,
            8171.84,
            8170.09,
            8170.09,
            7264328,
            726433792.0,
            1110
        ],
        [
            20240822,
            8170.09,
            8170.71,
            8173.06,
            8170.35,
            8171.53,
            6662870,
            666288128.0,
            1111
        ],
        [
            20240822,
            8171.53,
            8171.88,
            8171.88,
            8169.15,
            8169.46,
            6566042,
            656605184.0,
            1112
        ],
        [
            20240822,
            8169.46,
            8169.29,
            8181.16,
            8169.29,
            8179.98,
            9564970,
            956497920.0,
            1113
        ],
        [
            20240822,
            8179.98,
            8181.3,
            8184.47,
            8180.27,
            8183.15,
            7754539,
            775454720.0,
            1114
        ],
        [
            20240822,
            8183.15,
            8183.52,
            8183.69,
            8180.94,
            8182.77,
            6450535,
            645054464.0,
            1115
        ],
        [
            20240822,
            8182.77,
            8183.78,
            8186.34,
            8183.78,
            8185.78,
            6305043,
            630505472.0,
            1116
        ],
        [
            20240822,
            8185.78,
            8186.04,
            8187.54,
            8180.78,
            8181.65,
            9091146,
            909115392.0,
            1117
        ],
        [
            20240822,
            8181.65,
            8181.72,
            8184.87,
            8181.22,
            8182.25,
            5993259,
            599326720.0,
            1118
        ],
        [
            20240822,
            8182.25,
            8183.09,
            8183.09,
            8179.97,
            8182.64,
            5914778,
            591478784.0,
            1119
        ],
        [
            20240822,
            8182.64,
            8182.36,
            8189.79,
            8181.62,
            8189.79,
            6688922,
            668893184.0,
            1120
        ],
        [
            20240822,
            8189.79,
            8190.11,
            8192.87,
            8188.05,
            8192.87,
            6931569,
            693157888.0,
            1121
        ],
        [
            20240822,
            8192.87,
            8192.61,
            8192.61,
            8185.9,
            8185.9,
            6535567,
            653557760.0,
            1122
        ],
        [
            20240822,
            8185.9,
            8185.59,
            8187.27,
            8185.15,
            8185.8,
            5056257,
            505626624.0,
            1123
        ],
        [
            20240822,
            8185.8,
            8186.56,
            8189.96,
            8185.68,
            8189.12,
            5310208,
            531021824.0,
            1124
        ],
        [
            20240822,
            8189.12,
            8187.79,
            8189.88,
            8183.07,
            8183.07,
            5596440,
            559644672.0,
            1125
        ],
        [
            20240822,
            8183.07,
            8183.0,
            8183.0,
            8179.63,
            8179.63,
            6087301,
            608731136.0,
            1126
        ],
        [
            20240822,
            8179.63,
            8179.35,
            8184.35,
            8179.35,
            8183.87,
            6123674,
            612368384.0,
            1127
        ],
        [
            20240822,
            8183.87,
            8183.73,
            8183.98,
            8182.03,
            8182.82,
            5368372,
            536838144.0,
            1128
        ],
        [
            20240822,
            8182.82,
            8181.8,
            8188.08,
            8181.73,
            8185.99,
            6954507,
            695451648.0,
            1129
        ],
        [
            20240822,
            8185.99,
            8185.11,
            8189.84,
            8184.46,
            8189.84,
            6446111,
            644612096.0,
            1130
        ],
        [
            20240822,
            8189.84,
            8189.17,
            8189.17,
            8180.52,
            8180.52,
            20178033,
            2017804288.0,
            1301
        ],
        [
            20240822,
            8180.52,
            8181.05,
            8183.73,
            8177.36,
            8177.36,
            9447497,
            944750592.0,
            1302
        ],
        [
            20240822,
            8177.36,
            8177.61,
            8177.61,
            8175.17,
            8175.35,
            8162171,
            816218112.0,
            1303
        ],
        [
            20240822,
            8175.35,
            8175.14,
            8176.38,
            8174.87,
            8175.8,
            6503292,
            650330112.0,
            1304
        ],
        [
            20240822,
            8175.8,
            8176.02,
            8186.59,
            8175.3,
            8185.0,
            9678675,
            967868416.0,
            1305
        ],
        [
            20240822,
            8185.0,
            8184.31,
            8184.31,
            8180.72,
            8182.11,
            5802385,
            580239360.0,
            1306
        ],
        [
            20240822,
            8182.11,
            8184.07,
            8188.15,
            8183.67,
            8184.26,
            7012997,
            701300736.0,
            1307
        ],
        [
            20240822,
            8184.26,
            8184.61,
            8184.61,
            8183.45,
            8183.9,
            4997274,
            499728384.0,
            1308
        ],
        [
            20240822,
            8183.9,
            8183.8,
            8190.62,
            8183.73,
            8189.55,
            8317815,
            831782912.0,
            1309
        ],
        [
            20240822,
            8189.55,
            8189.59,
            8189.59,
            8184.12,
            8185.03,
            6620931,
            662093824.0,
            1310
        ],
        [
            20240822,
            8185.03,
            8184.68,
            8184.68,
            8180.66,
            8180.66,
            6357638,
            635764736.0,
            1311
        ],
        [
            20240822,
            8180.66,
            8180.43,
            8181.31,
            8178.18,
            8178.5,
            6678928,
            667893760.0,
            1312
        ],
        [
            20240822,
            8178.5,
            8178.09,
            8191.72,
            8177.66,
            8191.72,
            8938282,
            893829120.0,
            1313
        ],
        [
            20240822,
            8191.72,
            8191.03,
            8195.35,
            8191.03,
            8193.81,
            6839656,
            683966464.0,
            1314
        ],
        [
            20240822,
            8193.81,
            8193.04,
            8193.04,
            8184.76,
            8185.61,
            7296275,
            729628672.0,
            1315
        ],
        [
            20240822,
            8185.61,
            8184.48,
            8184.48,
            8180.23,
            8180.23,
            7211246,
            721125376.0,
            1316
        ],
        [
            20240822,
            8180.23,
            8180.04,
            8189.23,
            8179.9,
            8189.23,
            7089512,
            708952064.0,
            1317
        ],
        [
            20240822,
            8189.23,
            8188.79,
            8190.73,
            8186.8,
            8189.12,
            6614540,
            661454848.0,
            1318
        ],
        [
            20240822,
            8189.12,
            8189.17,
            8189.8,
            8184.26,
            8185.24,
            6470197,
            647020544.0,
            1319
        ],
        [
            20240822,
            8185.24,
            8185.26,
            8189.22,
            8185.26,
            8189.22,
            6072884,
            607289344.0,
            1320
        ],
        [
            20240822,
            8189.22,
            8188.47,
            8195.24,
            8188.13,
            8194.97,
            7616421,
            761643008.0,
            1321
        ],
        [
            20240822,
            8194.97,
            8194.57,
            8196.06,
            8190.87,
            8193.06,
            7063297,
            706330624.0,
            1322
        ],
        [
            20240822,
            8193.06,
            8193.77,
            8198.77,
            8193.7,
            8198.77,
            6600612,
            660062208.0,
            1323
        ],
        [
            20240822,
            8198.77,
            8198.71,
            8201.14,
            8198.22,
            8200.19,
            7486821,
            748683264.0,
            1324
        ],
        [
            20240822,
            8200.19,
            8199.22,
            8203.28,
            8197.95,
            8202.89,
            7181754,
            718176256.0,
            1325
        ],
        [
            20240822,
            8202.89,
            8201.8,
            8211.36,
            8201.8,
            8210.59,
            9563821,
            956383232.0,
            1326
        ],
        [
            20240822,
            8210.59,
            8209.58,
            8214.02,
            8209.58,
            8214.02,
            8176426,
            817643520.0,
            1327
        ],
        [
            20240822,
            8214.02,
            8214.66,
            8214.66,
            8206.71,
            8207.3,
            8685149,
            868515840.0,
            1328
        ],
        [
            20240822,
            8207.3,
            8208.11,
            8208.11,
            8201.73,
            8202.14,
            6632399,
            663240704.0,
            1329
        ],
        [
            20240822,
            8202.14,
            8201.11,
            8201.19,
            8199.09,
            8200.91,
            6654841,
            665485312.0,
            1330
        ],
        [
            20240822,
            8200.91,
            8200.9,
            8203.31,
            8199.86,
            8203.01,
            7053139,
            705314816.0,
            1331
        ],
        [
            20240822,
            8203.01,
            8203.16,
            8203.24,
            8201.71,
            8203.18,
            5696540,
            569655296.0,
            1332
        ],
        [
            20240822,
            8203.18,
            8203.39,
            8208.06,
            8203.38,
            8206.71,
            8099914,
            809992192.0,
            1333
        ],
        [
            20240822,
            8206.71,
            8206.38,
            8206.38,
            8203.47,
            8203.89,
            6460367,
            646037504.0,
            1334
        ],
        [
            20240822,
            8203.89,
            8203.67,
            8203.83,
            8201.57,
            8201.78,
            6263267,
            626327552.0,
            1335
        ],
        [
            20240822,
            8201.78,
            8201.57,
            8201.57,
            8200.12,
            8201.14,
            5921005,
            592101376.0,
            1336
        ],
        [
            20240822,
            8201.14,
            8200.93,
            8200.93,
            8198.63,
            8198.69,
            6682532,
            668254208.0,
            1337
        ],
        [
            20240822,
            8198.69,
            8198.65,
            8203.27,
            8198.39,
            8202.59,
            6824419,
            682442752.0,
            1338
        ],
        [
            20240822,
            8202.59,
            8202.29,
            8202.51,
            8198.45,
            8198.45,
            6275881,
            627589120.0,
            1339
        ],
        [
            20240822,
            8198.45,
            8198.16,
            8198.16,
            8196.21,
            8196.21,
            7234673,
            723468288.0,
            1340
        ],
        [
            20240822,
            8196.21,
            8195.96,
            8196.95,
            8195.47,
            8195.47,
            6625515,
            662552576.0,
            1341
        ],
        [
            20240822,
            8195.47,
            8195.9,
            8195.9,
            8194.5,
            8194.5,
            6774119,
            677412864.0,
            1342
        ],
        [
            20240822,
            8194.5,
            8194.09,
            8194.27,
            8191.39,
            8191.39,
            7147345,
            714735616.0,
            1343
        ],
        [
            20240822,
            8191.39,
            8191.48,
            8191.48,
            8187.35,
            8187.39,
            8279646,
            827965440.0,
            1344
        ],
        [
            20240822,
            8187.39,
            8187.71,
            8194.04,
            8187.71,
            8191.99,
            8368937,
            836894720.0,
            1345
        ],
        [
            20240822,
            8191.99,
            8191.45,
            8191.69,
            8188.12,
            8188.92,
            6227384,
            622739456.0,
            1346
        ],
        [
            20240822,
            8188.92,
            8188.02,
            8189.27,
            8187.53,
            8188.75,
            6550475,
            655048704.0,
            1347
        ],
        [
            20240822,
            8188.75,
            8189.64,
            8189.64,
            8187.39,
            8187.61,
            6936483,
            693649408.0,
            1348
        ],
        [
            20240822,
            8187.61,
            8187.03,
            8187.52,
            8185.09,
            8185.42,
            7179621,
            717963264.0,
            1349
        ],
        [
            20240822,
            8185.42,
            8184.84,
            8185.83,
            8183.51,
            8185.83,
            7914118,
            791412736.0,
            1350
        ],
        [
            20240822,
            8185.83,
            8185.07,
            8186.13,
            8184.38,
            8185.28,
            8275714,
            827572224.0,
            1351
        ],
        [
            20240822,
            8185.28,
            8184.66,
            8184.66,
            8181.31,
            8181.65,
            10087290,
            1008730112.0,
            1352
        ],
        [
            20240822,
            8181.65,
            8181.35,
            8181.35,
            8177.59,
            8177.93,
            10441514,
            1044152320.0,
            1353
        ],
        [
            20240822,
            8177.93,
            8177.99,
            8185.36,
            8177.44,
            8182.13,
            10038466,
            1003847680.0,
            1354
        ],
        [
            20240822,
            8182.13,
            8182.04,
            8182.04,
            8178.94,
            8179.79,
            7079189,
            707919872.0,
            1355
        ],
        [
            20240822,
            8179.79,
            8179.27,
            8181.13,
            8178.94,
            8180.2,
            7576934,
            757694464.0,
            1356
        ],
        [
            20240822,
            8180.2,
            8180.38,
            8180.38,
            8177.11,
            8177.46,
            7743559,
            774356992.0,
            1357
        ],
        [
            20240822,
            8177.46,
            8176.94,
            8177.93,
            8175.21,
            8175.21,
            8374345,
            837435392.0,
            1358
        ],
        [
            20240822,
            8175.21,
            8174.81,
            8177.01,
            8172.61,
            8174.4,
            12501146,
            1250115584.0,
            1359
        ],
        [
            20240822,
            8174.4,
            8174.34,
            8174.34,
            8169.78,
            8169.78,
            11058045,
            1105805312.0,
            1400
        ],
        [
            20240822,
            8169.78,
            8169.45,
            8170.15,
            8166.91,
            8167.29,
            13589535,
            1358954496.0,
            1401
        ],
        [
            20240822,
            8167.29,
            8166.7,
            8172.23,
            8166.7,
            8169.6,
            12173630,
            1217363968.0,
            1402
        ],
        [
            20240822,
            8169.6,
            8169.09,
            8179.61,
            8164.33,
            8179.61,
            15151586,
            1515159552.0,
            1403
        ],
        [
            20240822,
            8179.61,
            8179.07,
            8183.32,
            8178.83,
            8182.07,
            10740193,
            1074020352.0,
            1404
        ],
        [
            20240822,
            8182.07,
            8182.43,
            8182.8,
            8177.01,
            8181.59,
            9011354,
            901136384.0,
            1405
        ],
        [
            20240822,
            8181.59,
            8179.79,
            8180.25,
            8177.7,
            8180.25,
            8232623,
            823263232.0,
            1406
        ],
        [
            20240822,
            8180.25,
            8180.06,
            8182.09,
            8178.23,
            8178.23,
            8211488,
            821149696.0,
            1407
        ],
        [
            20240822,
            8178.23,
            8177.65,
            8177.65,
            8169.22,
            8169.22,
            11613461,
            1161347072.0,
            1408
        ],
        [
            20240822,
            8169.22,
            8168.44,
            8168.56,
            8164.93,
            8164.99,
            11662614,
            1166262272.0,
            1409
        ],
        [
            20240822,
            8164.99,
            8165.32,
            8165.53,
            8162.65,
            8163.44,
            11961456,
            1196146688.0,
            1410
        ],
        [
            20240822,
            8163.44,
            8163.98,
            8167.66,
            8163.61,
            8165.05,
            10913537,
            1091354624.0,
            1411
        ],
        [
            20240822,
            8165.05,
            8165.18,
            8165.92,
            8164.12,
            8164.12,
            8335840,
            833585152.0,
            1412
        ],
        [
            20240822,
            8164.12,
            8164.18,
            8165.66,
            8163.83,
            8163.83,
            8871927,
            887193600.0,
            1413
        ],
        [
            20240822,
            8163.83,
            8163.44,
            8163.85,
            8161.88,
            8163.17,
            10440860,
            1044086784.0,
            1414
        ],
        [
            20240822,
            8163.17,
            8163.2,
            8163.56,
            8161.37,
            8161.37,
            9231062,
            923107328.0,
            1415
        ],
        [
            20240822,
            8161.37,
            8161.01,
            8161.01,
            8158.47,
            8158.47,
            10101874,
            1010188288.0,
            1416
        ],
        [
            20240822,
            8158.47,
            8158.58,
            8168.01,
            8158.54,
            8166.84,
            13723884,
            1372389376.0,
            1417
        ],
        [
            20240822,
            8166.84,
            8166.8,
            8166.85,
            8163.81,
            8164.02,
            8199854,
            819986432.0,
            1418
        ],
        [
            20240822,
            8164.02,
            8163.76,
            8163.76,
            8158.48,
            8158.48,
            10149057,
            1014906880.0,
            1419
        ],
        [
            20240822,
            8158.48,
            8158.46,
            8160.42,
            8156.77,
            8160.22,
            11113749,
            1111375872.0,
            1420
        ],
        [
            20240822,
            8160.22,
            8159.72,
            8159.91,
            8158.3,
            8158.66,
            10101381,
            1010139136.0,
            1421
        ],
        [
            20240822,
            8158.66,
            8157.16,
            8158.39,
            8156.05,
            8156.2,
            9543834,
            954384384.0,
            1422
        ],
        [
            20240822,
            8156.2,
            8156.09,
            8165.36,
            8153.95,
            8165.36,
            14154292,
            1415430144.0,
            1423
        ],
        [
            20240822,
            8165.36,
            8168.2,
            8170.05,
            8167.84,
            8169.4,
            10856358,
            1085636608.0,
            1424
        ],
        [
            20240822,
            8169.4,
            8170.24,
            8170.47,
            8167.95,
            8169.78,
            8165120,
            816513024.0,
            1425
        ],
        [
            20240822,
            8169.78,
            8169.55,
            8171.12,
            8167.57,
            8169.97,
            8150537,
            815054848.0,
            1426
        ],
        [
            20240822,
            8169.97,
            8170.08,
            8170.98,
            8168.87,
            8169.98,
            7932794,
            793280512.0,
            1427
        ],
        [
            20240822,
            8169.98,
            8169.17,
            8171.0,
            8167.92,
            8168.66,
            7821550,
            782155776.0,
            1428
        ],
        [
            20240822,
            8168.66,
            8168.45,
            8168.45,
            8164.26,
            8164.52,
            8553749,
            855375872.0,
            1429
        ],
        [
            20240822,
            8164.52,
            8164.48,
            8164.48,
            8162.71,
            8162.71,
            8322407,
            832241664.0,
            1430
        ],
        [
            20240822,
            8162.71,
            8162.52,
            8163.99,
            8160.53,
            8163.52,
            9444056,
            944406528.0,
            1431
        ],
        [
            20240822,
            8163.52,
            8163.71,
            8163.85,
            8159.29,
            8159.57,
            9406373,
            940638208.0,
            1432
        ],
        [
            20240822,
            8159.57,
            8159.28,
            8159.9,
            8155.95,
            8156.43,
            11500902,
            1150091264.0,
            1433
        ],
        [
            20240822,
            8156.43,
            8156.52,
            8160.72,
            8156.52,
            8160.72,
            10188872,
            1018888192.0,
            1434
        ],
        [
            20240822,
            8160.72,
            8160.66,
            8160.66,
            8157.73,
            8158.6,
            8760516,
            876052480.0,
            1435
        ],
        [
            20240822,
            8158.6,
            8159.25,
            8160.59,
            8159.25,
            8159.75,
            9932297,
            993230848.0,
            1436
        ],
        [
            20240822,
            8159.75,
            8159.48,
            8162.92,
            8159.48,
            8162.44,
            9977519,
            997752832.0,
            1437
        ],
        [
            20240822,
            8162.44,
            8162.34,
            8162.75,
            8160.16,
            8160.43,
            8577342,
            857735168.0,
            1438
        ],
        [
            20240822,
            8160.43,
            8160.5,
            8160.5,
            8157.34,
            8157.34,
            10139065,
            1013907456.0,
            1439
        ],
        [
            20240822,
            8157.34,
            8157.55,
            8160.22,
            8157.49,
            8158.35,
            10801964,
            1080197120.0,
            1440
        ],
        [
            20240822,
            8158.35,
            8158.46,
            8161.17,
            8157.88,
            8160.76,
            11440283,
            1144029184.0,
            1441
        ],
        [
            20240822,
            8160.76,
            8159.96,
            8160.03,
            8156.35,
            8156.35,
            11805646,
            1180565504.0,
            1442
        ],
        [
            20240822,
            8156.35,
            8156.22,
            8157.14,
            8152.29,
            8152.29,
            17520058,
            1752006656.0,
            1443
        ],
        [
            20240822,
            8152.29,
            8152.59,
            8162.6,
            8151.63,
            8162.6,
            18128887,
            1812889600.0,
            1444
        ],
        [
            20240822,
            8162.6,
            8162.28,
            8166.1,
            8161.45,
            8166.1,
            15441253,
            1544126464.0,
            1445
        ],
        [
            20240822,
            8166.1,
            8165.63,
            8169.27,
            8164.89,
            8169.27,
            13004300,
            1300430848.0,
            1446
        ],
        [
            20240822,
            8169.27,
            8169.63,
            8170.25,
            8168.26,
            8168.26,
            13398172,
            1339817984.0,
            1447
        ],
        [
            20240822,
            8168.26,
            8168.17,
            8169.05,
            8167.32,
            8167.97,
            11591343,
            1159135232.0,
            1448
        ],
        [
            20240822,
            8167.97,
            8167.72,
            8167.72,
            8163.78,
            8163.88,
            12906651,
            1290665984.0,
            1449
        ],
        [
            20240822,
            8163.88,
            8162.95,
            8163.6,
            8161.03,
            8161.37,
            13474849,
            1347485696.0,
            1450
        ],
        [
            20240822,
            8161.37,
            8160.26,
            8160.79,
            8158.75,
            8160.58,
            16780811,
            1678082048.0,
            1451
        ],
        [
            20240822,
            8160.58,
            8161.06,
            8162.15,
            8160.15,
            8161.24,
            17202863,
            1720287232.0,
            1452
        ],
        [
            20240822,
            8161.24,
            8160.07,
            8160.48,
            8158.14,
            8159.47,
            17359165,
            1735917568.0,
            1453
        ],
        [
            20240822,
            8159.47,
            8159.59,
            8160.89,
            8158.35,
            8159.49,
            18571907,
            1857191936.0,
            1454
        ],
        [
            20240822,
            8159.49,
            8159.51,
            8161.2,
            8159.01,
            8159.91,
            21695030,
            2169503744.0,
            1455
        ],
        [
            20240822,
            8159.91,
            8159.51,
            8161.88,
            8159.35,
            8161.26,
            24657257,
            2465726464.0,
            1456
        ],
        [
            20240822,
            8161.26,
            8160.41,
            8162.58,
            8160.32,
            8160.6,
            26640374,
            2664038400.0,
            1457
        ],
        [
            20240822,
            8160.6,
            8161.37,
            8161.37,
            8161.37,
            8161.37,
            1906769,
            190676992.0,
            1458
        ],
        [
            20240822,
            8161.37,
            8161.37,
            8161.37,
            8161.37,
            8161.37,
            0,
            0.0,
            1459
        ],
        [
            20240822,
            8161.37,
            8162.17,
            8162.17,
            8162.17,
            8162.18,
            43619777,
            4361977856.0,
            1500
        ],
        [
            20240823,
            8162.18,
            8134.4,
            8155.67,
            8134.4,
            8151.19,
            132514448,
            13251445760.0,
            931
        ],
        [
            20240823,
            8151.19,
            8154.25,
            8154.25,
            8142.31,
            8143.9,
            64491009,
            6449101824.0,
            932
        ],
        [
            20240823,
            8143.9,
            8143.89,
            8147.8,
            8141.69,
            8147.8,
            49120676,
            4912068608.0,
            933
        ],
        [
            20240823,
            8147.8,
            8148.21,
            8148.21,
            8139.63,
            8139.63,
            45326105,
            4532611072.0,
            934
        ],
        [
            20240823,
            8139.63,
            8139.28,
            8143.49,
            8133.57,
            8143.49,
            41449994,
            4145000448.0,
            935
        ],
        [
            20240823,
            8143.49,
            8145.31,
            8166.63,
            8145.31,
            8166.63,
            41096428,
            4109643776.0,
            936
        ],
        [
            20240823,
            8166.63,
            8167.31,
            8168.13,
            8154.14,
            8154.14,
            35494411,
            3549442048.0,
            937
        ],
        [
            20240823,
            8154.14,
            8153.38,
            8154.75,
            8148.67,
            8154.75,
            37879225,
            3787923456.0,
            938
        ],
        [
            20240823,
            8154.75,
            8154.75,
            8172.26,
            8154.52,
            8169.97,
            31611977,
            3161198592.0,
            939
        ],
        [
            20240823,
            8169.97,
            8170.41,
            8170.87,
            8167.03,
            8168.3,
            31821038,
            3182104576.0,
            940
        ],
        [
            20240823,
            8168.3,
            8168.61,
            8177.89,
            8168.61,
            8177.5,
            30921432,
            3092144128.0,
            941
        ],
        [
            20240823,
            8177.5,
            8176.26,
            8179.05,
            8173.08,
            8173.08,
            26512866,
            2651287552.0,
            942
        ],
        [
            20240823,
            8173.08,
            8172.95,
            8183.47,
            8172.95,
            8183.47,
            26886340,
            2688634880.0,
            943
        ],
        [
            20240823,
            8183.47,
            8184.01,
            8184.86,
            8180.14,
            8180.41,
            26011024,
            2601103360.0,
            944
        ],
        [
            20240823,
            8180.41,
            8179.37,
            8179.37,
            8171.26,
            8171.26,
            24189983,
            2418999296.0,
            945
        ],
        [
            20240823,
            8171.26,
            8170.88,
            8174.32,
            8164.19,
            8174.32,
            29588185,
            2958819328.0,
            946
        ],
        [
            20240823,
            8174.32,
            8175.34,
            8176.52,
            8169.44,
            8169.68,
            26713857,
            2671386624.0,
            947
        ],
        [
            20240823,
            8169.68,
            8170.13,
            8174.41,
            8169.56,
            8170.51,
            25662168,
            2566217728.0,
            948
        ],
        [
            20240823,
            8170.51,
            8169.94,
            8171.57,
            8168.02,
            8168.94,
            24800613,
            2480062464.0,
            949
        ],
        [
            20240823,
            8168.94,
            8168.9,
            8168.9,
            8156.11,
            8156.11,
            23685930,
            2368593920.0,
            950
        ],
        [
            20240823,
            8156.11,
            8155.35,
            8155.35,
            8150.44,
            8155.14,
            29317193,
            2931720192.0,
            951
        ],
        [
            20240823,
            8155.14,
            8154.91,
            8158.77,
            8154.27,
            8154.27,
            21955615,
            2195562496.0,
            952
        ],
        [
            20240823,
            8154.27,
            8154.53,
            8158.94,
            8154.47,
            8158.94,
            21855918,
            2185592832.0,
            953
        ],
        [
            20240823,
            8158.94,
            8158.64,
            8165.72,
            8158.64,
            8163.95,
            18213182,
            1821319168.0,
            954
        ],
        [
            20240823,
            8163.95,
            8164.41,
            8169.96,
            8164.41,
            8165.71,
            16435028,
            1643503616.0,
            955
        ],
        [
            20240823,
            8165.71,
            8165.41,
            8165.41,
            8154.58,
            8154.58,
            17298380,
            1729839104.0,
            956
        ],
        [
            20240823,
            8154.58,
            8154.34,
            8158.09,
            8153.02,
            8153.02,
            16196313,
            1619632128.0,
            957
        ],
        [
            20240823,
            8153.02,
            8152.55,
            8152.55,
            8147.72,
            8148.79,
            15045664,
            1504567296.0,
            958
        ],
        [
            20240823,
            8148.79,
            8148.23,
            8148.23,
            8144.1,
            8144.3,
            16860193,
            1686020096.0,
            959
        ],
        [
            20240823,
            8144.3,
            8144.06,
            8147.76,
            8143.87,
            8146.53,
            16923270,
            1692327936.0,
            1000
        ],
        [
            20240823,
            8146.53,
            8145.48,
            8145.48,
            8138.24,
            8138.24,
            22505381,
            2250539008.0,
            1001
        ],
        [
            20240823,
            8138.24,
            8138.39,
            8140.13,
            8136.96,
            8137.73,
            21877216,
            2187722752.0,
            1002
        ],
        [
            20240823,
            8137.73,
            8137.95,
            8143.37,
            8137.01,
            8137.32,
            16900741,
            1690075136.0,
            1003
        ],
        [
            20240823,
            8137.32,
            8138.4,
            8143.83,
            8137.0,
            8142.17,
            17790476,
            1779048448.0,
            1004
        ],
        [
            20240823,
            8142.17,
            8143.19,
            8143.19,
            8135.39,
            8135.84,
            17049674,
            1704968192.0,
            1005
        ],
        [
            20240823,
            8135.84,
            8136.14,
            8141.43,
            8136.14,
            8139.28,
            16630158,
            1663016960.0,
            1006
        ],
        [
            20240823,
            8139.28,
            8138.49,
            8144.03,
            8134.89,
            8140.84,
            16427981,
            1642799104.0,
            1007
        ],
        [
            20240823,
            8140.84,
            8140.09,
            8140.09,
            8137.81,
            8138.42,
            13851269,
            1385127936.0,
            1008
        ],
        [
            20240823,
            8138.42,
            8137.84,
            8143.04,
            8137.62,
            8140.24,
            15164858,
            1516486656.0,
            1009
        ],
        [
            20240823,
            8140.24,
            8139.97,
            8143.49,
            8139.97,
            8142.23,
            13289299,
            1328930816.0,
            1010
        ],
        [
            20240823,
            8142.23,
            8142.29,
            8142.29,
            8137.49,
            8139.35,
            18465987,
            1846599680.0,
            1011
        ],
        [
            20240823,
            8139.35,
            8139.07,
            8141.94,
            8137.25,
            8137.36,
            15273566,
            1527357440.0,
            1012
        ],
        [
            20240823,
            8137.36,
            8137.04,
            8143.18,
            8135.1,
            8139.93,
            17638595,
            1763860480.0,
            1013
        ],
        [
            20240823,
            8139.93,
            8139.71,
            8146.05,
            8138.57,
            8144.4,
            14417010,
            1441701888.0,
            1014
        ],
        [
            20240823,
            8144.4,
            8144.77,
            8156.63,
            8144.77,
            8155.61,
            14645402,
            1464541184.0,
            1015
        ],
        [
            20240823,
            8155.61,
            8155.68,
            8155.92,
            8151.4,
            8153.48,
            12300032,
            1230004224.0,
            1016
        ],
        [
            20240823,
            8153.48,
            8153.72,
            8160.61,
            8151.78,
            8160.61,
            15912866,
            1591287808.0,
            1017
        ],
        [
            20240823,
            8160.61,
            8160.94,
            8163.46,
            8155.62,
            8155.62,
            18490480,
            1849049088.0,
            1018
        ],
        [
            20240823,
            8155.62,
            8156.87,
            8156.87,
            8153.38,
            8155.83,
            12082945,
            1208295424.0,
            1019
        ],
        [
            20240823,
            8155.83,
            8156.72,
            8157.25,
            8156.37,
            8156.48,
            11513355,
            1151336448.0,
            1020
        ],
        [
            20240823,
            8156.48,
            8156.92,
            8158.4,
            8152.98,
            8153.72,
            13128078,
            1312808960.0,
            1021
        ],
        [
            20240823,
            8153.72,
            8153.51,
            8153.93,
            8150.46,
            8150.46,
            10378682,
            1037869056.0,
            1022
        ],
        [
            20240823,
            8150.46,
            8150.85,
            8157.31,
            8149.84,
            8154.94,
            12017983,
            1201799168.0,
            1023
        ],
        [
            20240823,
            8154.94,
            8155.33,
            8155.33,
            8152.11,
            8152.23,
            9162085,
            916209664.0,
            1024
        ],
        [
            20240823,
            8152.23,
            8151.88,
            8155.52,
            8150.76,
            8154.55,
            10266943,
            1026695168.0,
            1025
        ],
        [
            20240823,
            8154.55,
            8154.87,
            8157.02,
            8154.29,
            8157.0,
            10068696,
            1006870528.0,
            1026
        ],
        [
            20240823,
            8157.0,
            8156.88,
            8156.88,
            8154.2,
            8154.55,
            11097693,
            1109770240.0,
            1027
        ],
        [
            20240823,
            8154.55,
            8154.72,
            8159.26,
            8153.93,
            8153.93,
            11938601,
            1193861120.0,
            1028
        ],
        [
            20240823,
            8153.93,
            8154.23,
            8154.38,
            8150.93,
            8150.93,
            10098597,
            1009860608.0,
            1029
        ],
        [
            20240823,
            8150.93,
            8150.59,
            8150.59,
            8147.41,
            8147.76,
            12017979,
            1201799168.0,
            1030
        ],
        [
            20240823,
            8147.76,
            8147.47,
            8153.34,
            8145.7,
            8150.92,
            15589529,
            1558953984.0,
            1031
        ],
        [
            20240823,
            8150.92,
            8150.95,
            8151.5,
            8150.1,
            8151.14,
            11006601,
            1100660736.0,
            1032
        ],
        [
            20240823,
            8151.14,
            8150.89,
            8154.55,
            8149.25,
            8152.26,
            15980614,
            1598062592.0,
            1033
        ],
        [
            20240823,
            8152.26,
            8152.2,
            8157.95,
            8152.13,
            8155.45,
            9894289,
            989429760.0,
            1034
        ],
        [
            20240823,
            8155.45,
            8155.41,
            8160.28,
            8155.07,
            8159.73,
            10954169,
            1095417856.0,
            1035
        ],
        [
            20240823,
            8159.73,
            8160.48,
            8167.1,
            8160.41,
            8165.8,
            15681116,
            1568112640.0,
            1036
        ],
        [
            20240823,
            8165.8,
            8164.92,
            8165.32,
            8163.96,
            8164.63,
            11108014,
            1110802432.0,
            1037
        ],
        [
            20240823,
            8164.63,
            8164.28,
            8169.08,
            8162.78,
            8162.78,
            15210403,
            1521041408.0,
            1038
        ],
        [
            20240823,
            8162.78,
            8163.21,
            8163.21,
            8160.13,
            8162.0,
            10375650,
            1037565952.0,
            1039
        ],
        [
            20240823,
            8162.0,
            8161.79,
            8162.23,
            8160.23,
            8160.23,
            7851040,
            785104896.0,
            1040
        ],
        [
            20240823,
            8160.23,
            8159.84,
            8159.84,
            8157.66,
            8157.66,
            7764696,
            776470528.0,
            1041
        ],
        [
            20240823,
            8157.66,
            8157.78,
            8159.88,
            8156.33,
            8158.84,
            9586926,
            958693376.0,
            1042
        ],
        [
            20240823,
            8158.84,
            8158.64,
            8158.64,
            8155.09,
            8155.89,
            8347964,
            834797568.0,
            1043
        ],
        [
            20240823,
            8155.89,
            8155.81,
            8156.19,
            8154.26,
            8154.26,
            8051415,
            805142528.0,
            1044
        ],
        [
            20240823,
            8154.26,
            8154.16,
            8155.12,
            8152.2,
            8152.46,
            8531957,
            853196800.0,
            1045
        ],
        [
            20240823,
            8152.46,
            8152.39,
            8152.39,
            8149.31,
            8149.81,
            8568660,
            856866816.0,
            1046
        ],
        [
            20240823,
            8149.81,
            8149.42,
            8149.53,
            8146.61,
            8147.06,
            8098272,
            809828352.0,
            1047
        ],
        [
            20240823,
            8147.06,
            8149.19,
            8153.49,
            8148.36,
            8148.36,
            9703579,
            970358784.0,
            1048
        ],
        [
            20240823,
            8148.36,
            8148.54,
            8149.05,
            8147.26,
            8148.78,
            6452336,
            645234688.0,
            1049
        ],
        [
            20240823,
            8148.78,
            8148.67,
            8148.96,
            8147.33,
            8147.44,
            6299803,
            629981184.0,
            1050
        ],
        [
            20240823,
            8147.44,
            8148.45,
            8148.51,
            8146.01,
            8146.23,
            6640589,
            664059904.0,
            1051
        ],
        [
            20240823,
            8146.23,
            8145.97,
            8145.97,
            8143.05,
            8143.55,
            7944592,
            794460160.0,
            1052
        ],
        [
            20240823,
            8143.55,
            8143.67,
            8146.62,
            8142.6,
            8145.76,
            8126454,
            812646400.0,
            1053
        ],
        [
            20240823,
            8145.76,
            8145.74,
            8145.74,
            8143.76,
            8145.31,
            6538354,
            653836288.0,
            1054
        ],
        [
            20240823,
            8145.31,
            8145.72,
            8147.16,
            8144.69,
            8145.98,
            6297507,
            629751808.0,
            1055
        ],
        [
            20240823,
            8145.98,
            8145.8,
            8146.88,
            8145.07,
            8146.39,
            6826220,
            682622976.0,
            1056
        ],
        [
            20240823,
            8146.39,
            8145.71,
            8148.02,
            8142.35,
            8148.02,
            9136363,
            913637376.0,
            1057
        ],
        [
            20240823,
            8148.02,
            8149.48,
            8149.48,
            8143.7,
            8143.7,
            7294148,
            729415680.0,
            1058
        ],
        [
            20240823,
            8143.7,
            8144.26,
            8144.26,
            8141.83,
            8142.42,
            7973265,
            797327360.0,
            1059
        ],
        [
            20240823,
            8142.42,
            8143.95,
            8148.36,
            8143.82,
            8147.55,
            9649021,
            964902912.0,
            1100
        ],
        [
            20240823,
            8147.55,
            8147.15,
            8147.38,
            8145.11,
            8146.02,
            9488945,
            948895744.0,
            1101
        ],
        [
            20240823,
            8146.02,
            8146.03,
            8147.9,
            8145.15,
            8145.62,
            9547930,
            954793984.0,
            1102
        ],
        [
            20240823,
            8145.62,
            8145.56,
            8151.41,
            8145.06,
            8151.27,
            9129811,
            912982016.0,
            1103
        ],
        [
            20240823,
            8151.27,
            8151.29,
            8151.58,
            8146.67,
            8148.0,
            9298727,
            929873920.0,
            1104
        ],
        [
            20240823,
            8148.0,
            8147.3,
            8148.16,
            8145.68,
            8148.16,
            7561370,
            756137984.0,
            1105
        ],
        [
            20240823,
            8148.16,
            8147.57,
            8148.74,
            8144.23,
            8144.23,
            8359600,
            835960832.0,
            1106
        ],
        [
            20240823,
            8144.23,
            8145.74,
            8152.32,
            8144.96,
            8151.43,
            7789765,
            778977280.0,
            1107
        ],
        [
            20240823,
            8151.43,
            8152.13,
            8157.91,
            8151.7,
            8157.65,
            8575210,
            857522176.0,
            1108
        ],
        [
            20240823,
            8157.65,
            8158.0,
            8172.67,
            8157.16,
            8172.08,
            17417328,
            1741733888.0,
            1109
        ],
        [
            20240823,
            8172.08,
            8172.22,
            8172.22,
            8170.17,
            8170.96,
            11585280,
            1158529024.0,
            1110
        ],
        [
            20240823,
            8170.96,
            8170.88,
            8179.03,
            8169.86,
            8179.03,
            12821781,
            1282179072.0,
            1111
        ],
        [
            20240823,
            8179.03,
            8179.78,
            8179.78,
            8177.14,
            8178.72,
            11895593,
            1189560320.0,
            1112
        ],
        [
            20240823,
            8178.72,
            8178.16,
            8178.16,
            8175.0,
            8176.79,
            10135952,
            1013596160.0,
            1113
        ],
        [
            20240823,
            8176.79,
            8177.16,
            8180.17,
            8176.71,
            8178.76,
            8441027,
            844103680.0,
            1114
        ],
        [
            20240823,
            8178.76,
            8179.06,
            8179.06,
            8174.44,
            8174.44,
            8034705,
            803471360.0,
            1115
        ],
        [
            20240823,
            8174.44,
            8172.69,
            8172.69,
            8165.89,
            8167.33,
            10588968,
            1058897920.0,
            1116
        ],
        [
            20240823,
            8167.33,
            8167.56,
            8173.0,
            8167.56,
            8173.0,
            7679826,
            767983616.0,
            1117
        ],
        [
            20240823,
            8173.0,
            8173.22,
            8179.2,
            8173.22,
            8179.2,
            8695960,
            869597184.0,
            1118
        ],
        [
            20240823,
            8179.2,
            8181.19,
            8198.02,
            8181.19,
            8189.11,
            21005427,
            2100543488.0,
            1119
        ],
        [
            20240823,
            8189.11,
            8190.32,
            8200.36,
            8190.32,
            8200.36,
            12264727,
            1226473472.0,
            1120
        ],
        [
            20240823,
            8200.36,
            8200.48,
            8207.59,
            8200.48,
            8205.52,
            15939817,
            1593982976.0,
            1121
        ],
        [
            20240823,
            8205.52,
            8205.83,
            8205.83,
            8197.94,
            8200.53,
            13809407,
            1380941824.0,
            1122
        ],
        [
            20240823,
            8200.53,
            8200.22,
            8200.77,
            8194.14,
            8194.43,
            10385807,
            1038581760.0,
            1123
        ],
        [
            20240823,
            8194.43,
            8194.04,
            8194.81,
            8193.6,
            8194.81,
            7999478,
            799948800.0,
            1124
        ],
        [
            20240823,
            8194.81,
            8194.82,
            8201.37,
            8194.39,
            8201.23,
            8526551,
            852656128.0,
            1125
        ],
        [
            20240823,
            8201.23,
            8202.22,
            8205.64,
            8199.23,
            8199.41,
            11331330,
            1133133824.0,
            1126
        ],
        [
            20240823,
            8199.41,
            8199.02,
            8200.08,
            8198.62,
            8199.71,
            7832361,
            783237120.0,
            1127
        ],
        [
            20240823,
            8199.71,
            8199.97,
            8201.21,
            8199.86,
            8200.12,
            7164060,
            716406784.0,
            1128
        ],
        [
            20240823,
            8200.12,
            8199.56,
            8199.56,
            8189.56,
            8189.56,
            9527124,
            952713216.0,
            1129
        ],
        [
            20240823,
            8189.56,
            8188.73,
            8192.65,
            8188.73,
            8192.65,
            7517133,
            751714304.0,
            1130
        ],
        [
            20240823,
            8192.65,
            8193.25,
            8193.57,
            8181.97,
            8182.23,
            25648161,
            2564816896.0,
            1301
        ],
        [
            20240823,
            8182.23,
            8181.97,
            8183.2,
            8177.85,
            8177.91,
            7802708,
            780271616.0,
            1302
        ],
        [
            20240823,
            8177.91,
            8178.18,
            8182.7,
            8178.18,
            8182.4,
            7044947,
            704495616.0,
            1303
        ],
        [
            20240823,
            8182.4,
            8182.7,
            8187.3,
            8182.7,
            8184.18,
            8595364,
            859537408.0,
            1304
        ],
        [
            20240823,
            8184.18,
            8184.44,
            8184.44,
            8177.73,
            8178.26,
            7339038,
            733904896.0,
            1305
        ],
        [
            20240823,
            8178.26,
            8178.36,
            8179.21,
            8177.29,
            8177.76,
            5302016,
            530202624.0,
            1306
        ],
        [
            20240823,
            8177.76,
            8177.97,
            8177.97,
            8175.39,
            8175.39,
            6163323,
            616333312.0,
            1307
        ],
        [
            20240823,
            8175.39,
            8175.23,
            8175.76,
            8172.66,
            8175.35,
            7176511,
            717651968.0,
            1308
        ],
        [
            20240823,
            8175.35,
            8175.09,
            8175.39,
            8173.74,
            8173.89,
            5535981,
            553598976.0,
            1309
        ],
        [
            20240823,
            8173.89,
            8173.88,
            8173.88,
            8171.59,
            8171.74,
            6211984,
            621199360.0,
            1310
        ],
        [
            20240823,
            8171.74,
            8171.98,
            8176.48,
            8169.17,
            8175.54,
            8269487,
            826949632.0,
            1311
        ],
        [
            20240823,
            8175.54,
            8175.43,
            8175.84,
            8172.86,
            8172.86,
            5337572,
            533757952.0,
            1312
        ],
        [
            20240823,
            8172.86,
            8173.19,
            8174.03,
            8172.94,
            8173.65,
            5166850,
            516685824.0,
            1313
        ],
        [
            20240823,
            8173.65,
            8172.85,
            8172.85,
            8169.68,
            8169.68,
            5643134,
            564314112.0,
            1314
        ],
        [
            20240823,
            8169.68,
            8169.81,
            8169.81,
            8167.44,
            8167.61,
            5983428,
            598343680.0,
            1315
        ],
        [
            20240823,
            8167.61,
            8167.95,
            8167.95,
            8164.01,
            8164.79,
            6188064,
            618807296.0,
            1316
        ],
        [
            20240823,
            8164.79,
            8165.39,
            8167.9,
            8165.39,
            8167.41,
            5786164,
            578617344.0,
            1317
        ],
        [
            20240823,
            8167.41,
            8167.36,
            8167.79,
            8165.58,
            8165.58,
            5199779,
            519979008.0,
            1318
        ],
        [
            20240823,
            8165.58,
            8165.58,
            8166.87,
            8165.58,
            8166.44,
            5148170,
            514818048.0,
            1319
        ],
        [
            20240823,
            8166.44,
            8166.24,
            8167.32,
            8166.04,
            8166.8,
            4899461,
            489947136.0,
            1320
        ],
        [
            20240823,
            8166.8,
            8166.92,
            8166.92,
            8165.39,
            8165.39,
            5484536,
            548454400.0,
            1321
        ],
        [
            20240823,
            8165.39,
            8166.0,
            8167.08,
            8165.14,
            8167.08,
            6063054,
            606306304.0,
            1322
        ],
        [
            20240823,
            8167.08,
            8168.27,
            8168.27,
            8166.26,
            8167.16,
            5715055,
            571506688.0,
            1323
        ],
        [
            20240823,
            8167.16,
            8166.75,
            8167.22,
            8164.62,
            8164.79,
            5462091,
            546209792.0,
            1324
        ],
        [
            20240823,
            8164.79,
            8164.6,
            8164.97,
            8161.99,
            8162.27,
            6311600,
            631160832.0,
            1325
        ],
        [
            20240823,
            8162.27,
            8162.3,
            8166.23,
            8162.3,
            8166.23,
            6232298,
            623230976.0,
            1326
        ],
        [
            20240823,
            8166.23,
            8165.7,
            8166.27,
            8162.88,
            8163.18,
            5943121,
            594313216.0,
            1327
        ],
        [
            20240823,
            8163.18,
            8162.92,
            8163.66,
            8162.4,
            8163.19,
            5637888,
            563789824.0,
            1328
        ],
        [
            20240823,
            8163.19,
            8162.51,
            8164.12,
            8161.79,
            8162.9,
            5200437,
            520044544.0,
            1329
        ],
        [
            20240823,
            8162.9,
            8162.96,
            8162.96,
            8160.04,
            8160.66,
            5824829,
            582483968.0,
            1330
        ],
        [
            20240823,
            8160.66,
            8160.08,
            8160.48,
            8157.91,
            8158.15,
            7182245,
            718225408.0,
            1331
        ],
        [
            20240823,
            8158.15,
            8158.61,
            8167.44,
            8158.61,
            8167.44,
            8157256,
            815726592.0,
            1332
        ],
        [
            20240823,
            8167.44,
            8167.49,
            8170.63,
            8165.67,
            8170.63,
            6318806,
            631881728.0,
            1333
        ],
        [
            20240823,
            8170.63,
            8170.45,
            8171.3,
            8169.67,
            8170.71,
            5878241,
            587825152.0,
            1334
        ],
        [
            20240823,
            8170.71,
            8170.46,
            8174.39,
            8169.92,
            8173.78,
            5961801,
            596180992.0,
            1335
        ],
        [
            20240823,
            8173.78,
            8173.76,
            8175.54,
            8172.23,
            8175.54,
            5153413,
            515342336.0,
            1336
        ],
        [
            20240823,
            8175.54,
            8176.78,
            8176.95,
            8173.84,
            8173.84,
            5835807,
            583581696.0,
            1337
        ],
        [
            20240823,
            8173.84,
            8174.15,
            8175.92,
            8172.82,
            8175.6,
            5577431,
            557744128.0,
            1338
        ],
        [
            20240823,
            8175.6,
            8175.75,
            8177.02,
            8175.21,
            8175.77,
            5244182,
            524419072.0,
            1339
        ],
        [
            20240823,
            8175.77,
            8175.98,
            8182.22,
            8175.86,
            8181.61,
            7315612,
            731561984.0,
            1340
        ],
        [
            20240823,
            8181.61,
            8181.5,
            8181.7,
            8179.59,
            8179.59,
            6282434,
            628244480.0,
            1341
        ],
        [
            20240823,
            8179.59,
            8179.01,
            8179.52,
            8172.55,
            8172.99,
            7253842,
            725385216.0,
            1342
        ],
        [
            20240823,
            8172.99,
            8172.7,
            8181.47,
            8172.7,
            8181.47,
            6371236,
            637124608.0,
            1343
        ],
        [
            20240823,
            8181.47,
            8181.67,
            8183.48,
            8181.42,
            8181.86,
            5655254,
            565526528.0,
            1344
        ],
        [
            20240823,
            8181.86,
            8182.73,
            8182.73,
            8178.34,
            8180.27,
            5472898,
            547291136.0,
            1345
        ],
        [
            20240823,
            8180.27,
            8180.94,
            8181.14,
            8178.34,
            8181.06,
            5567439,
            556744704.0,
            1346
        ],
        [
            20240823,
            8181.06,
            8181.07,
            8187.68,
            8180.72,
            8187.68,
            7984896,
            798490624.0,
            1347
        ],
        [
            20240823,
            8187.68,
            8188.3,
            8188.3,
            8183.9,
            8185.0,
            6809673,
            680968192.0,
            1348
        ],
        [
            20240823,
            8185.0,
            8185.42,
            8188.0,
            8185.41,
            8186.35,
            5689497,
            568950784.0,
            1349
        ],
        [
            20240823,
            8186.35,
            8186.17,
            8190.68,
            8186.08,
            8190.53,
            6604544,
            660455424.0,
            1350
        ],
        [
            20240823,
            8190.53,
            8190.93,
            8195.81,
            8189.07,
            8195.4,
            9267927,
            926793728.0,
            1351
        ],
        [
            20240823,
            8195.4,
            8195.65,
            8198.76,
            8195.65,
            8198.76,
            9481082,
            948109312.0,
            1352
        ],
        [
            20240823,
            8198.76,
            8199.53,
            8200.23,
            8193.76,
            8193.76,
            8946473,
            894648320.0,
            1353
        ],
        [
            20240823,
            8193.76,
            8193.21,
            8193.21,
            8186.01,
            8186.01,
            8070915,
            807092224.0,
            1354
        ],
        [
            20240823,
            8186.01,
            8186.17,
            8188.93,
            8185.75,
            8188.93,
            6201827,
            620183552.0,
            1355
        ],
        [
            20240823,
            8188.93,
            8188.31,
            8188.44,
            8180.87,
            8180.97,
            7257939,
            725794816.0,
            1356
        ],
        [
            20240823,
            8180.97,
            8180.69,
            8180.92,
            8179.63,
            8180.41,
            5693264,
            569327616.0,
            1357
        ],
        [
            20240823,
            8180.41,
            8180.23,
            8180.42,
            8176.63,
            8177.26,
            5504031,
            550404096.0,
            1358
        ],
        [
            20240823,
            8177.26,
            8176.95,
            8178.84,
            8176.74,
            8177.36,
            4705639,
            470564864.0,
            1359
        ],
        [
            20240823,
            8177.36,
            8177.57,
            8177.57,
            8175.93,
            8176.69,
            5276129,
            527613952.0,
            1400
        ],
        [
            20240823,
            8176.69,
            8176.3,
            8177.22,
            8174.48,
            8176.4,
            6222471,
            622247936.0,
            1401
        ],
        [
            20240823,
            8176.4,
            8175.93,
            8179.38,
            8175.93,
            8179.21,
            6095983,
            609599488.0,
            1402
        ],
        [
            20240823,
            8179.21,
            8179.36,
            8179.36,
            8173.06,
            8173.27,
            7657873,
            765788160.0,
            1403
        ],
        [
            20240823,
            8173.27,
            8173.3,
            8173.3,
            8169.58,
            8170.35,
            6964992,
            696500224.0,
            1404
        ],
        [
            20240823,
            8170.35,
            8169.89,
            8171.22,
            8169.04,
            8171.22,
            6098117,
            609812480.0,
            1405
        ],
        [
            20240823,
            8171.22,
            8171.35,
            8171.5,
            8169.91,
            8170.76,
            5355921,
            535592960.0,
            1406
        ],
        [
            20240823,
            8170.76,
            8170.67,
            8170.98,
            8167.91,
            8167.96,
            5597748,
            559775744.0,
            1407
        ],
        [
            20240823,
            8167.96,
            8168.44,
            8171.63,
            8168.29,
            8170.74,
            5895118,
            589512704.0,
            1408
        ],
        [
            20240823,
            8170.74,
            8171.23,
            8171.23,
            8168.71,
            8169.28,
            5428172,
            542818304.0,
            1409
        ],
        [
            20240823,
            8169.28,
            8169.58,
            8170.36,
            8168.77,
            8168.97,
            5286289,
            528629760.0,
            1410
        ],
        [
            20240823,
            8168.97,
            8168.88,
            8173.96,
            8167.55,
            8173.96,
            6338143,
            633815040.0,
            1411
        ],
        [
            20240823,
            8173.96,
            8173.29,
            8173.29,
            8170.59,
            8170.86,
            5680813,
            568082432.0,
            1412
        ],
        [
            20240823,
            8170.86,
            8170.68,
            8170.94,
            8169.23,
            8170.26,
            5990307,
            599031808.0,
            1413
        ],
        [
            20240823,
            8170.26,
            8169.86,
            8171.07,
            8169.12,
            8170.49,
            5643130,
            564314112.0,
            1414
        ],
        [
            20240823,
            8170.49,
            8170.69,
            8171.92,
            8168.93,
            8171.92,
            5606431,
            560644096.0,
            1415
        ],
        [
            20240823,
            8171.92,
            8171.98,
            8177.31,
            8171.98,
            8174.61,
            7595613,
            759562240.0,
            1416
        ],
        [
            20240823,
            8174.61,
            8174.94,
            8175.28,
            8173.72,
            8174.32,
            5010873,
            501088256.0,
            1417
        ],
        [
            20240823,
            8174.32,
            8174.98,
            8177.62,
            8174.45,
            8174.45,
            6088286,
            608829440.0,
            1418
        ],
        [
            20240823,
            8174.45,
            8173.96,
            8173.96,
            8169.72,
            8170.84,
            6455450,
            645545984.0,
            1419
        ],
        [
            20240823,
            8170.84,
            8169.93,
            8170.66,
            8169.08,
            8169.72,
            5747824,
            574783488.0,
            1420
        ],
        [
            20240823,
            8169.72,
            8169.4,
            8174.65,
            8168.48,
            8173.8,
            6688431,
            668844032.0,
            1421
        ],
        [
            20240823,
            8173.8,
            8173.19,
            8173.19,
            8170.37,
            8170.37,
            5213706,
            521371648.0,
            1422
        ],
        [
            20240823,
            8170.37,
            8170.28,
            8170.52,
            8169.43,
            8170.01,
            5633301,
            563331072.0,
            1423
        ],
        [
            20240823,
            8170.01,
            8170.51,
            8173.1,
            8170.35,
            8172.25,
            6000142,
            600014848.0,
            1424
        ],
        [
            20240823,
            8172.25,
            8171.99,
            8173.57,
            8170.97,
            8173.57,
            5304802,
            530481152.0,
            1425
        ],
        [
            20240823,
            8173.57,
            8172.49,
            8174.71,
            8172.49,
            8173.12,
            6334207,
            633421824.0,
            1426
        ],
        [
            20240823,
            8173.12,
            8173.44,
            8174.87,
            8172.48,
            8173.5,
            6282926,
            628293632.0,
            1427
        ],
        [
            20240823,
            8173.5,
            8174.35,
            8177.94,
            8173.36,
            8177.9,
            7263509,
            726351872.0,
            1428
        ],
        [
            20240823,
            8177.9,
            8177.27,
            8177.45,
            8175.75,
            8176.95,
            6240657,
            624066560.0,
            1429
        ],
        [
            20240823,
            8176.95,
            8177.07,
            8179.95,
            8176.21,
            8179.95,
            6784277,
            678428672.0,
            1430
        ],
        [
            20240823,
            8179.95,
            8180.07,
            8186.29,
            8180.07,
            8184.1,
            12050587,
            1205059584.0,
            1431
        ],
        [
            20240823,
            8184.1,
            8184.13,
            8184.13,
            8180.13,
            8181.34,
            8258510,
            825851904.0,
            1432
        ],
        [
            20240823,
            8181.34,
            8181.38,
            8184.42,
            8181.38,
            8184.33,
            6654517,
            665452544.0,
            1433
        ],
        [
            20240823,
            8184.33,
            8184.51,
            8188.73,
            8184.51,
            8188.73,
            8423824,
            842383360.0,
            1434
        ],
        [
            20240823,
            8188.73,
            8188.51,
            8188.51,
            8186.22,
            8187.19,
            7991941,
            799195136.0,
            1435
        ],
        [
            20240823,
            8187.19,
            8187.25,
            8187.25,
            8184.58,
            8185.08,
            7254007,
            725401600.0,
            1436
        ],
        [
            20240823,
            8185.08,
            8185.4,
            8185.4,
            8182.2,
            8182.41,
            7794351,
            779436032.0,
            1437
        ],
        [
            20240823,
            8182.41,
            8182.46,
            8184.1,
            8181.95,
            8184.04,
            7939514,
            793952256.0,
            1438
        ],
        [
            20240823,
            8184.04,
            8184.05,
            8188.49,
            8184.05,
            8188.49,
            10000292,
            1000030208.0,
            1439
        ],
        [
            20240823,
            8188.49,
            8188.88,
            8189.02,
            8184.43,
            8184.43,
            9053953,
            905396224.0,
            1440
        ],
        [
            20240823,
            8184.43,
            8184.73,
            8186.67,
            8184.53,
            8184.62,
            10640742,
            1064075264.0,
            1441
        ],
        [
            20240823,
            8184.62,
            8184.63,
            8185.69,
            8183.77,
            8184.81,
            10927134,
            1092714496.0,
            1442
        ],
        [
            20240823,
            8184.81,
            8184.39,
            8185.88,
            8184.39,
            8185.88,
            10901248,
            1090125824.0,
            1443
        ],
        [
            20240823,
            8185.88,
            8184.97,
            8186.37,
            8184.77,
            8185.14,
            11250884,
            1125089280.0,
            1444
        ],
        [
            20240823,
            8185.14,
            8184.43,
            8187.46,
            8183.63,
            8186.35,
            12480337,
            1248034816.0,
            1445
        ],
        [
            20240823,
            8186.35,
            8186.48,
            8187.13,
            8184.44,
            8186.99,
            12629597,
            1262960640.0,
            1446
        ],
        [
            20240823,
            8186.99,
            8185.74,
            8185.94,
            8184.27,
            8184.95,
            11936881,
            1193689088.0,
            1447
        ],
        [
            20240823,
            8184.95,
            8184.86,
            8187.4,
            8184.86,
            8186.98,
            12801629,
            1280163840.0,
            1448
        ],
        [
            20240823,
            8186.98,
            8187.4,
            8188.19,
            8186.53,
            8187.67,
            12630418,
            1263042560.0,
            1449
        ],
        [
            20240823,
            8187.67,
            8187.47,
            8187.83,
            8185.93,
            8186.12,
            12997090,
            1299709952.0,
            1450
        ],
        [
            20240823,
            8186.12,
            8186.07,
            8186.91,
            8184.66,
            8184.66,
            15046399,
            1504641024.0,
            1451
        ],
        [
            20240823,
            8184.66,
            8184.82,
            8185.7,
            8182.58,
            8183.37,
            17114716,
            1711472640.0,
            1452
        ],
        [
            20240823,
            8183.37,
            8182.54,
            8183.97,
            8182.54,
            8183.38,
            16292568,
            1629257728.0,
            1453
        ],
        [
            20240823,
            8183.38,
            8183.03,
            8183.91,
            8182.79,
            8183.91,
            16938095,
            1693810688.0,
            1454
        ],
        [
            20240823,
            8183.91,
            8183.29,
            8184.27,
            8182.72,
            8183.75,
            20416747,
            2041675776.0,
            1455
        ],
        [
            20240823,
            8183.75,
            8183.61,
            8184.9,
            8182.92,
            8182.92,
            23462206,
            2346221568.0,
            1456
        ],
        [
            20240823,
            8182.92,
            8182.9,
            8183.87,
            8182.18,
            8183.07,
            26810113,
            2681012224.0,
            1457
        ],
        [
            20240823,
            8183.07,
            8182.82,
            8182.82,
            8182.82,
            8182.82,
            1987051,
            198705152.0,
            1458
        ],
        [
            20240823,
            8182.82,
            8182.82,
            8182.82,
            8182.82,
            8182.82,
            0,
            0.0,
            1459
        ],
        [
            20240823,
            8182.82,
            8181.95,
            8181.95,
            8181.92,
            8181.92,
            42087874,
            4208787456.0,
            1500
        ],
        [
            20240826,
            8181.92,
            8194.94,
            8211.87,
            8194.94,
            8199.42,
            159559661,
            15955966976.0,
            931
        ],
        [
            20240826,
            8199.42,
            8203.47,
            8213.04,
            8197.44,
            8200.43,
            76667882,
            7666789376.0,
            932
        ],
        [
            20240826,
            8200.43,
            8198.51,
            8201.2,
            8196.03,
            8196.03,
            59183996,
            5918400512.0,
            933
        ],
        [
            20240826,
            8196.03,
            8194.75,
            8198.35,
            8193.44,
            8194.21,
            52034201,
            5203421184.0,
            934
        ],
        [
            20240826,
            8194.21,
            8190.97,
            8193.78,
            8187.65,
            8188.1,
            52886271,
            5288628224.0,
            935
        ],
        [
            20240826,
            8188.1,
            8186.19,
            8186.19,
            8180.18,
            8182.52,
            49600828,
            4960083968.0,
            936
        ],
        [
            20240826,
            8182.52,
            8182.83,
            8184.81,
            8180.16,
            8184.81,
            42259446,
            4225945600.0,
            937
        ],
        [
            20240826,
            8184.81,
            8186.35,
            8189.11,
            8184.31,
            8185.38,
            42149182,
            4214919168.0,
            938
        ],
        [
            20240826,
            8185.38,
            8185.22,
            8192.02,
            8184.24,
            8192.02,
            36511325,
            3651133440.0,
            939
        ],
        [
            20240826,
            8192.02,
            8191.72,
            8193.51,
            8188.31,
            8192.36,
            34217852,
            3421786112.0,
            940
        ],
        [
            20240826,
            8192.36,
            8192.4,
            8198.01,
            8192.11,
            8193.71,
            37853298,
            3785330688.0,
            941
        ],
        [
            20240826,
            8193.71,
            8195.0,
            8204.8,
            8195.0,
            8198.44,
            38750362,
            3875037184.0,
            942
        ],
        [
            20240826,
            8198.44,
            8198.36,
            8203.61,
            8195.76,
            8201.13,
            33200037,
            3320004608.0,
            943
        ],
        [
            20240826,
            8201.13,
            8201.12,
            8206.21,
            8199.45,
            8199.66,
            31334307,
            3133431808.0,
            944
        ],
        [
            20240826,
            8199.66,
            8199.85,
            8199.85,
            8191.95,
            8196.19,
            29993198,
            2999320576.0,
            945
        ],
        [
            20240826,
            8196.19,
            8195.83,
            8205.34,
            8194.79,
            8205.34,
            38179542,
            3817955328.0,
            946
        ],
        [
            20240826,
            8205.34,
            8205.24,
            8208.67,
            8201.65,
            8201.77,
            32340118,
            3234013184.0,
            947
        ],
        [
            20240826,
            8201.77,
            8201.77,
            8211.21,
            8201.77,
            8211.15,
            25344974,
            2534498304.0,
            948
        ],
        [
            20240826,
            8211.15,
            8211.82,
            8212.48,
            8208.13,
            8212.48,
            23164670,
            2316468224.0,
            949
        ],
        [
            20240826,
            8212.48,
            8212.99,
            8225.99,
            8212.99,
            8219.87,
            31210935,
            3121094656.0,
            950
        ],
        [
            20240826,
            8219.87,
            8219.8,
            8223.33,
            8218.81,
            8218.81,
            27195791,
            2719580160.0,
            951
        ],
        [
            20240826,
            8218.81,
            8218.79,
            8218.79,
            8204.42,
            8204.42,
            29721551,
            2972155904.0,
            952
        ],
        [
            20240826,
            8204.42,
            8205.42,
            8205.42,
            8199.76,
            8201.78,
            26816174,
            2681618432.0,
            953
        ],
        [
            20240826,
            8201.78,
            8201.41,
            8203.68,
            8199.96,
            8201.1,
            19659151,
            1965916160.0,
            954
        ],
        [
            20240826,
            8201.1,
            8201.95,
            8207.05,
            8201.95,
            8203.82,
            19413802,
            1941381120.0,
            955
        ],
        [
            20240826,
            8203.82,
            8203.61,
            8203.63,
            8197.86,
            8200.03,
            20658576,
            2065858560.0,
            956
        ],
        [
            20240826,
            8200.03,
            8199.66,
            8201.51,
            8199.21,
            8199.85,
            19162145,
            1916215296.0,
            957
        ],
        [
            20240826,
            8199.85,
            8199.69,
            8203.12,
            8197.58,
            8203.12,
            20283873,
            2028388352.0,
            958
        ],
        [
            20240826,
            8203.12,
            8204.1,
            8210.12,
            8204.01,
            8207.32,
            22865666,
            2286567424.0,
            959
        ],
        [
            20240826,
            8207.32,
            8207.61,
            8207.64,
            8202.43,
            8202.5,
            17839464,
            1783947264.0,
            1000
        ],
        [
            20240826,
            8202.5,
            8202.69,
            8202.69,
            8191.4,
            8195.71,
            22260602,
            2226061312.0,
            1001
        ],
        [
            20240826,
            8195.71,
            8194.87,
            8200.98,
            8194.49,
            8194.49,
            28779962,
            2877997056.0,
            1002
        ],
        [
            20240826,
            8194.49,
            8194.28,
            8197.38,
            8192.18,
            8197.03,
            19881648,
            1988165632.0,
            1003
        ],
        [
            20240826,
            8197.03,
            8197.39,
            8209.42,
            8197.1,
            8207.58,
            21220959,
            2122096640.0,
            1004
        ],
        [
            20240826,
            8207.58,
            8207.88,
            8207.88,
            8202.19,
            8203.05,
            16887471,
            1688748032.0,
            1005
        ],
        [
            20240826,
            8203.05,
            8203.79,
            8205.14,
            8202.23,
            8202.29,
            14740430,
            1474043904.0,
            1006
        ],
        [
            20240826,
            8202.29,
            8202.83,
            8205.85,
            8202.83,
            8205.85,
            17251933,
            1725194240.0,
            1007
        ],
        [
            20240826,
            8205.85,
            8206.76,
            8207.28,
            8203.95,
            8205.97,
            16678574,
            1667858432.0,
            1008
        ],
        [
            20240826,
            8205.97,
            8205.4,
            8205.4,
            8199.16,
            8201.52,
            17633680,
            1763368960.0,
            1009
        ],
        [
            20240826,
            8201.52,
            8201.48,
            8201.48,
            8197.59,
            8200.31,
            15204589,
            1520459776.0,
            1010
        ],
        [
            20240826,
            8200.31,
            8199.7,
            8201.01,
            8196.07,
            8196.3,
            15852824,
            1585283072.0,
            1011
        ],
        [
            20240826,
            8196.3,
            8195.82,
            8196.22,
            8192.41,
            8192.46,
            15833163,
            1583316992.0,
            1012
        ],
        [
            20240826,
            8192.46,
            8191.77,
            8191.77,
            8186.83,
            8187.17,
            15463866,
            1546387456.0,
            1013
        ],
        [
            20240826,
            8187.17,
            8187.21,
            8187.27,
            8185.29,
            8186.72,
            13477795,
            1347780608.0,
            1014
        ],
        [
            20240826,
            8186.72,
            8187.48,
            8187.48,
            8180.06,
            8182.1,
            17192212,
            1719222272.0,
            1015
        ],
        [
            20240826,
            8182.1,
            8182.89,
            8182.89,
            8177.72,
            8178.02,
            13977837,
            1397784576.0,
            1016
        ],
        [
            20240826,
            8178.02,
            8177.9,
            8177.9,
            8175.62,
            8175.71,
            14271600,
            1427161088.0,
            1017
        ],
        [
            20240826,
            8175.71,
            8175.9,
            8180.1,
            8175.9,
            8178.28,
            13830215,
            1383022592.0,
            1018
        ],
        [
            20240826,
            8178.28,
            8178.18,
            8178.18,
            8174.47,
            8174.56,
            10860452,
            1086046208.0,
            1019
        ],
        [
            20240826,
            8174.56,
            8175.02,
            8175.02,
            8172.69,
            8173.78,
            11612805,
            1161281536.0,
            1020
        ],
        [
            20240826,
            8173.78,
            8173.61,
            8173.65,
            8172.06,
            8172.06,
            13037398,
            1303740416.0,
            1021
        ],
        [
            20240826,
            8172.06,
            8172.79,
            8175.61,
            8172.21,
            8175.31,
            9247775,
            924778496.0,
            1022
        ],
        [
            20240826,
            8175.31,
            8174.94,
            8178.06,
            8174.86,
            8176.99,
            9245810,
            924581888.0,
            1023
        ],
        [
            20240826,
            8176.99,
            8177.57,
            8177.57,
            8174.52,
            8175.07,
            9414072,
            941408256.0,
            1024
        ],
        [
            20240826,
            8175.07,
            8175.69,
            8178.33,
            8175.69,
            8177.63,
            9316260,
            931627008.0,
            1025
        ],
        [
            20240826,
            8177.63,
            8177.96,
            8180.31,
            8177.53,
            8178.96,
            9242860,
            924286976.0,
            1026
        ],
        [
            20240826,
            8178.96,
            8179.54,
            8181.27,
            8179.52,
            8180.96,
            7897896,
            789790720.0,
            1027
        ],
        [
            20240826,
            8180.96,
            8180.81,
            8181.65,
            8180.08,
            8181.31,
            7791076,
            779108352.0,
            1028
        ],
        [
            20240826,
            8181.31,
            8181.18,
            8181.6,
            8180.16,
            8180.85,
            8167579,
            816758784.0,
            1029
        ],
        [
            20240826,
            8180.85,
            8180.49,
            8180.49,
            8174.85,
            8174.85,
            10049936,
            1004994560.0,
            1030
        ],
        [
            20240826,
            8174.85,
            8174.28,
            8176.55,
            8173.96,
            8176.27,
            9165528,
            916553728.0,
            1031
        ],
        [
            20240826,
            8176.27,
            8176.72,
            8183.05,
            8176.72,
            8183.05,
            10099580,
            1009958912.0,
            1032
        ],
        [
            20240826,
            8183.05,
            8182.86,
            8182.86,
            8178.89,
            8178.94,
            8858167,
            885817344.0,
            1033
        ],
        [
            20240826,
            8178.94,
            8179.24,
            8179.46,
            8178.2,
            8178.21,
            8529337,
            852934656.0,
            1034
        ],
        [
            20240826,
            8178.21,
            8178.05,
            8179.25,
            8175.83,
            8175.83,
            10251461,
            1025146880.0,
            1035
        ],
        [
            20240826,
            8175.83,
            8176.02,
            8176.02,
            8172.27,
            8172.28,
            10345993,
            1034600448.0,
            1036
        ],
        [
            20240826,
            8172.28,
            8172.93,
            8175.26,
            8172.93,
            8174.12,
            8179046,
            817905664.0,
            1037
        ],
        [
            20240826,
            8174.12,
            8174.35,
            8176.86,
            8174.04,
            8176.28,
            7986043,
            798605312.0,
            1038
        ],
        [
            20240826,
            8176.28,
            8176.84,
            8180.22,
            8176.84,
            8180.05,
            8239995,
            824000512.0,
            1039
        ],
        [
            20240826,
            8180.05,
            8180.19,
            8183.77,
            8180.19,
            8183.77,
            9025116,
            902512640.0,
            1040
        ],
        [
            20240826,
            8183.77,
            8183.05,
            8184.92,
            8181.86,
            8184.92,
            9319537,
            931954688.0,
            1041
        ],
        [
            20240826,
            8184.92,
            8185.28,
            8188.63,
            8185.21,
            8187.49,
            9634274,
            963428352.0,
            1042
        ],
        [
            20240826,
            8187.49,
            8187.89,
            8189.15,
            8186.87,
            8187.9,
            8499190,
            849920000.0,
            1043
        ],
        [
            20240826,
            8187.9,
            8188.27,
            8188.94,
            8186.82,
            8188.86,
            8161352,
            816136192.0,
            1044
        ],
        [
            20240826,
            8188.86,
            8189.43,
            8192.86,
            8189.37,
            8192.51,
            12620422,
            1262043136.0,
            1045
        ],
        [
            20240826,
            8192.51,
            8192.61,
            8192.61,
            8187.76,
            8188.48,
            12085321,
            1208532992.0,
            1046
        ],
        [
            20240826,
            8188.48,
            8188.56,
            8191.02,
            8188.56,
            8190.53,
            9792706,
            979271680.0,
            1047
        ],
        [
            20240826,
            8190.53,
            8191.25,
            8193.78,
            8191.1,
            8193.78,
            9733069,
            973307904.0,
            1048
        ],
        [
            20240826,
            8193.78,
            8193.88,
            8195.0,
            8191.62,
            8191.62,
            9571360,
            957136896.0,
            1049
        ],
        [
            20240826,
            8191.62,
            8191.9,
            8194.25,
            8191.73,
            8193.92,
            8813108,
            881311744.0,
            1050
        ],
        [
            20240826,
            8193.92,
            8194.41,
            8194.41,
            8193.02,
            8193.02,
            7561536,
            756154368.0,
            1051
        ],
        [
            20240826,
            8193.02,
            8193.03,
            8196.66,
            8192.69,
            8196.66,
            8607653,
            860766208.0,
            1052
        ],
        [
            20240826,
            8196.66,
            8196.81,
            8199.68,
            8196.81,
            8199.12,
            7742087,
            774209536.0,
            1053
        ],
        [
            20240826,
            8199.12,
            8199.71,
            8199.71,
            8197.91,
            8198.43,
            7615764,
            761577472.0,
            1054
        ],
        [
            20240826,
            8198.43,
            8198.33,
            8199.82,
            8197.73,
            8198.03,
            7404902,
            740491264.0,
            1055
        ],
        [
            20240826,
            8198.03,
            8198.64,
            8199.16,
            8197.12,
            8197.59,
            7796479,
            779649024.0,
            1056
        ],
        [
            20240826,
            8197.59,
            8197.42,
            8197.42,
            8190.93,
            8192.16,
            9052641,
            905265152.0,
            1057
        ],
        [
            20240826,
            8192.16,
            8192.44,
            8192.97,
            8190.62,
            8190.62,
            6887005,
            688701440.0,
            1058
        ],
        [
            20240826,
            8190.62,
            8190.59,
            8190.59,
            8188.5,
            8189.72,
            9749126,
            974913536.0,
            1059
        ],
        [
            20240826,
            8189.72,
            8189.61,
            8190.29,
            8188.9,
            8188.98,
            6809017,
            680902656.0,
            1100
        ],
        [
            20240826,
            8188.98,
            8189.29,
            8189.29,
            8184.42,
            8184.42,
            11092122,
            1109213184.0,
            1101
        ],
        [
            20240826,
            8184.42,
            8184.95,
            8186.27,
            8183.94,
            8184.45,
            7964908,
            796491776.0,
            1102
        ],
        [
            20240826,
            8184.45,
            8184.39,
            8186.3,
            8184.39,
            8186.3,
            7917723,
            791773184.0,
            1103
        ],
        [
            20240826,
            8186.3,
            8186.49,
            8188.28,
            8186.49,
            8187.76,
            7543841,
            754384896.0,
            1104
        ],
        [
            20240826,
            8187.76,
            8187.36,
            8187.89,
            8185.19,
            8185.19,
            6037166,
            603717632.0,
            1105
        ],
        [
            20240826,
            8185.19,
            8185.5,
            8187.34,
            8185.1,
            8185.78,
            6006858,
            600686592.0,
            1106
        ],
        [
            20240826,
            8185.78,
            8186.15,
            8187.23,
            8186.15,
            8187.19,
            6145464,
            614547456.0,
            1107
        ],
        [
            20240826,
            8187.19,
            8187.11,
            8188.31,
            8187.11,
            8187.2,
            5757491,
            575750144.0,
            1108
        ],
        [
            20240826,
            8187.2,
            8187.38,
            8188.54,
            8186.31,
            8188.54,
            6683023,
            668303360.0,
            1109
        ],
        [
            20240826,
            8188.54,
            8188.91,
            8189.46,
            8186.97,
            8187.55,
            7180931,
            718094336.0,
            1110
        ],
        [
            20240826,
            8187.55,
            8187.05,
            8189.09,
            8186.61,
            8188.62,
            6905356,
            690536448.0,
            1111
        ],
        [
            20240826,
            8188.62,
            8188.9,
            8189.44,
            8188.46,
            8188.86,
            5684256,
            568426496.0,
            1112
        ],
        [
            20240826,
            8188.86,
            8189.15,
            8189.54,
            8187.58,
            8187.58,
            5776988,
            577699840.0,
            1113
        ],
        [
            20240826,
            8187.58,
            8187.82,
            8187.82,
            8184.48,
            8184.57,
            5808447,
            580845568.0,
            1114
        ],
        [
            20240826,
            8184.57,
            8185.11,
            8186.85,
            8185.11,
            8186.85,
            5947382,
            594739200.0,
            1115
        ],
        [
            20240826,
            8186.85,
            8186.96,
            8207.96,
            8186.96,
            8207.96,
            14362206,
            1436221440.0,
            1116
        ],
        [
            20240826,
            8207.96,
            8207.87,
            8209.98,
            8201.22,
            8209.52,
            12187555,
            1218756608.0,
            1117
        ],
        [
            20240826,
            8209.52,
            8209.26,
            8209.26,
            8205.72,
            8206.92,
            7341171,
            734117888.0,
            1118
        ],
        [
            20240826,
            8206.92,
            8206.89,
            8212.21,
            8206.83,
            8211.54,
            8046009,
            804601856.0,
            1119
        ],
        [
            20240826,
            8211.54,
            8211.68,
            8211.98,
            8206.96,
            8207.78,
            8150866,
            815087616.0,
            1120
        ],
        [
            20240826,
            8207.78,
            8207.34,
            8207.34,
            8200.64,
            8200.64,
            7254006,
            725401600.0,
            1121
        ],
        [
            20240826,
            8200.64,
            8200.63,
            8203.38,
            8200.0,
            8203.08,
            7116872,
            711688192.0,
            1122
        ],
        [
            20240826,
            8203.08,
            8202.45,
            8203.27,
            8199.9,
            8202.62,
            6439394,
            643940352.0,
            1123
        ],
        [
            20240826,
            8202.62,
            8203.06,
            8204.32,
            8201.15,
            8201.15,
            5982771,
            598278144.0,
            1124
        ],
        [
            20240826,
            8201.15,
            8201.51,
            8202.92,
            8199.48,
            8201.98,
            5164720,
            516472832.0,
            1125
        ],
        [
            20240826,
            8201.98,
            8202.76,
            8205.9,
            8201.59,
            8205.46,
            5520414,
            552042496.0,
            1126
        ],
        [
            20240826,
            8205.46,
            8204.76,
            8205.2,
            8200.66,
            8204.28,
            5956723,
            595673088.0,
            1127
        ],
        [
            20240826,
            8204.28,
            8203.43,
            8206.73,
            8203.28,
            8205.81,
            5315780,
            531578880.0,
            1128
        ],
        [
            20240826,
            8205.81,
            8205.32,
            8208.25,
            8204.63,
            8206.95,
            5542369,
            554237952.0,
            1129
        ],
        [
            20240826,
            8206.95,
            8206.34,
            8210.97,
            8206.34,
            8209.73,
            6725948,
            672595968.0,
            1130
        ],
        [
            20240826,
            8209.73,
            8211.65,
            8211.65,
            8200.92,
            8204.62,
            23581811,
            2358181888.0,
            1301
        ],
        [
            20240826,
            8204.62,
            8205.13,
            8205.69,
            8202.42,
            8202.94,
            7608721,
            760872960.0,
            1302
        ],
        [
            20240826,
            8202.94,
            8203.22,
            8207.61,
            8202.56,
            8202.63,
            9239584,
            923959296.0,
            1303
        ],
        [
            20240826,
            8202.63,
            8202.54,
            8202.54,
            8198.73,
            8200.83,
            6809673,
            680968192.0,
            1304
        ],
        [
            20240826,
            8200.83,
            8201.26,
            8201.26,
            8198.75,
            8198.75,
            6605035,
            660504576.0,
            1305
        ],
        [
            20240826,
            8198.75,
            8198.91,
            8203.93,
            8197.68,
            8197.68,
            9749128,
            974913536.0,
            1306
        ],
        [
            20240826,
            8197.68,
            8197.51,
            8197.51,
            8193.72,
            8194.31,
            7873158,
            787316736.0,
            1307
        ],
        [
            20240826,
            8194.31,
            8194.63,
            8198.52,
            8193.45,
            8198.01,
            7434066,
            743407616.0,
            1308
        ],
        [
            20240826,
            8198.01,
            8198.31,
            8198.38,
            8196.37,
            8196.45,
            7158980,
            715898880.0,
            1309
        ],
        [
            20240826,
            8196.45,
            8196.5,
            8199.48,
            8195.96,
            8198.65,
            8372376,
            837238784.0,
            1310
        ],
        [
            20240826,
            8198.65,
            8198.8,
            8198.8,
            8196.68,
            8197.47,
            7847108,
            784711680.0,
            1311
        ],
        [
            20240826,
            8197.47,
            8198.11,
            8200.3,
            8197.03,
            8199.15,
            8530646,
            853065728.0,
            1312
        ],
        [
            20240826,
            8199.15,
            8198.72,
            8198.72,
            8194.3,
            8194.3,
            7616747,
            761675776.0,
            1313
        ],
        [
            20240826,
            8194.3,
            8194.22,
            8196.94,
            8193.35,
            8193.53,
            6904045,
            690405376.0,
            1314
        ],
        [
            20240826,
            8193.53,
            8193.41,
            8193.41,
            8190.37,
            8192.74,
            7395399,
            739540992.0,
            1315
        ],
        [
            20240826,
            8192.74,
            8192.4,
            8193.28,
            8191.07,
            8192.59,
            8398758,
            839876608.0,
            1316
        ],
        [
            20240826,
            8192.59,
            8192.2,
            8192.28,
            8189.88,
            8191.47,
            6752166,
            675217408.0,
            1317
        ],
        [
            20240826,
            8191.47,
            8191.1,
            8196.09,
            8191.1,
            8194.22,
            7533356,
            753336320.0,
            1318
        ],
        [
            20240826,
            8194.22,
            8193.95,
            8193.95,
            8190.14,
            8190.14,
            6256712,
            625672192.0,
            1319
        ],
        [
            20240826,
            8190.14,
            8190.04,
            8190.04,
            8185.73,
            8187.32,
            8651070,
            865107968.0,
            1320
        ],
        [
            20240826,
            8187.32,
            8187.34,
            8188.29,
            8186.46,
            8187.74,
            7620517,
            762052608.0,
            1321
        ],
        [
            20240826,
            8187.74,
            8188.7,
            8188.7,
            8187.1,
            8188.24,
            6669098,
            666910720.0,
            1322
        ],
        [
            20240826,
            8188.24,
            8187.86,
            8188.76,
            8186.82,
            8187.88,
            6100246,
            610025472.0,
            1323
        ],
        [
            20240826,
            8187.88,
            8187.39,
            8187.39,
            8184.62,
            8185.18,
            6911253,
            691126272.0,
            1324
        ],
        [
            20240826,
            8185.18,
            8185.28,
            8185.89,
            8184.09,
            8184.65,
            6253927,
            625393664.0,
            1325
        ],
        [
            20240826,
            8184.65,
            8184.37,
            8185.77,
            8183.75,
            8185.6,
            6439394,
            643940352.0,
            1326
        ],
        [
            20240826,
            8185.6,
            8185.74,
            8185.83,
            8181.76,
            8183.96,
            8526716,
            852672512.0,
            1327
        ],
        [
            20240826,
            8183.96,
            8183.31,
            8184.12,
            8181.97,
            8182.71,
            7157994,
            715800576.0,
            1328
        ],
        [
            20240826,
            8182.71,
            8183.83,
            8183.83,
            8181.93,
            8183.4,
            6735452,
            673546240.0,
            1329
        ],
        [
            20240826,
            8183.4,
            8184.01,
            8188.23,
            8183.09,
            8187.64,
            9000705,
            900071424.0,
            1330
        ],
        [
            20240826,
            8187.64,
            8187.3,
            8187.3,
            8183.55,
            8184.49,
            8222955,
            822296576.0,
            1331
        ],
        [
            20240826,
            8184.49,
            8184.81,
            8184.81,
            8178.79,
            8178.79,
            11065744,
            1106575360.0,
            1332
        ],
        [
            20240826,
            8178.79,
            8179.08,
            8179.89,
            8176.95,
            8177.62,
            8810321,
            881033216.0,
            1333
        ],
        [
            20240826,
            8177.62,
            8180.0,
            8180.96,
            8177.31,
            8177.31,
            8188551,
            818855936.0,
            1334
        ],
        [
            20240826,
            8177.31,
            8177.0,
            8177.0,
            8173.08,
            8173.55,
            9853164,
            985317376.0,
            1335
        ],
        [
            20240826,
            8173.55,
            8172.76,
            8176.07,
            8170.9,
            8174.66,
            9882329,
            988233728.0,
            1336
        ],
        [
            20240826,
            8174.66,
            8174.81,
            8174.88,
            8172.9,
            8173.3,
            7274320,
            727433216.0,
            1337
        ],
        [
            20240826,
            8173.3,
            8173.2,
            8174.18,
            8171.73,
            8173.13,
            6841456,
            684146688.0,
            1338
        ],
        [
            20240826,
            8173.13,
            8173.89,
            8175.25,
            8171.8,
            8172.05,
            7051009,
            705101824.0,
            1339
        ],
        [
            20240826,
            8172.05,
            8171.34,
            8171.34,
            8166.77,
            8167.87,
            11446180,
            1144619008.0,
            1340
        ],
        [
            20240826,
            8167.87,
            8168.23,
            8172.97,
            8168.23,
            8171.49,
            8828018,
            882802688.0,
            1341
        ],
        [
            20240826,
            8171.49,
            8171.94,
            8171.94,
            8169.29,
            8169.76,
            6230989,
            623099904.0,
            1342
        ],
        [
            20240826,
            8169.76,
            8169.36,
            8171.29,
            8168.94,
            8170.04,
            6581442,
            658145280.0,
            1343
        ],
        [
            20240826,
            8170.04,
            8169.82,
            8170.65,
            8168.45,
            8169.65,
            6526722,
            652673024.0,
            1344
        ],
        [
            20240826,
            8169.65,
            8169.72,
            8170.13,
            8168.24,
            8169.09,
            6164468,
            616448000.0,
            1345
        ],
        [
            20240826,
            8169.09,
            8169.39,
            8170.16,
            8168.25,
            8168.77,
            6571777,
            657178624.0,
            1346
        ],
        [
            20240826,
            8168.77,
            8168.47,
            8168.47,
            8166.34,
            8167.71,
            7770267,
            777027584.0,
            1347
        ],
        [
            20240826,
            8167.71,
            8168.18,
            8179.13,
            8168.18,
            8179.13,
            10454949,
            1045495808.0,
            1348
        ],
        [
            20240826,
            8179.13,
            8179.08,
            8179.08,
            8173.03,
            8173.42,
            7184372,
            718438400.0,
            1349
        ],
        [
            20240826,
            8173.42,
            8173.71,
            8173.71,
            8171.87,
            8172.49,
            5813852,
            581386240.0,
            1350
        ],
        [
            20240826,
            8172.49,
            8172.47,
            8172.47,
            8170.83,
            8172.47,
            6391226,
            639123456.0,
            1351
        ],
        [
            20240826,
            8172.47,
            8172.08,
            8172.08,
            8169.16,
            8171.24,
            6564569,
            656457728.0,
            1352
        ],
        [
            20240826,
            8171.24,
            8171.08,
            8171.1,
            8168.38,
            8169.44,
            7814832,
            781484032.0,
            1353
        ],
        [
            20240826,
            8169.44,
            8169.5,
            8169.67,
            8167.4,
            8167.86,
            6875206,
            687521792.0,
            1354
        ],
        [
            20240826,
            8167.86,
            8167.36,
            8171.24,
            8167.3,
            8170.77,
            7045931,
            704593920.0,
            1355
        ],
        [
            20240826,
            8170.77,
            8171.4,
            8171.4,
            8169.17,
            8169.33,
            5799599,
            579960832.0,
            1356
        ],
        [
            20240826,
            8169.33,
            8169.18,
            8170.97,
            8167.98,
            8170.61,
            5991454,
            599146496.0,
            1357
        ],
        [
            20240826,
            8170.61,
            8170.27,
            8170.27,
            8167.47,
            8168.97,
            5547781,
            554778624.0,
            1358
        ],
        [
            20240826,
            8168.97,
            8168.81,
            8169.38,
            8167.7,
            8169.15,
            6110402,
            611041280.0,
            1359
        ],
        [
            20240826,
            8169.15,
            8169.18,
            8169.18,
            8167.34,
            8167.89,
            6578001,
            657801216.0,
            1400
        ],
        [
            20240826,
            8167.89,
            8167.72,
            8170.36,
            8166.75,
            8170.31,
            6569812,
            656982016.0,
            1401
        ],
        [
            20240826,
            8170.31,
            8170.03,
            8170.6,
            8169.18,
            8169.18,
            5815326,
            581533696.0,
            1402
        ],
        [
            20240826,
            8169.18,
            8169.22,
            8171.35,
            8168.52,
            8171.35,
            5862186,
            586219520.0,
            1403
        ],
        [
            20240826,
            8171.35,
            8171.4,
            8171.4,
            8168.7,
            8169.14,
            5127036,
            512704512.0,
            1404
        ],
        [
            20240826,
            8169.14,
            8169.28,
            8170.02,
            8167.69,
            8170.02,
            5913793,
            591380480.0,
            1405
        ],
        [
            20240826,
            8170.02,
            8169.69,
            8174.29,
            8169.69,
            8174.06,
            7058708,
            705871872.0,
            1406
        ],
        [
            20240826,
            8174.06,
            8173.83,
            8173.83,
            8168.77,
            8169.57,
            7086072,
            708608000.0,
            1407
        ],
        [
            20240826,
            8169.57,
            8169.69,
            8169.69,
            8167.91,
            8168.64,
            5937554,
            593756160.0,
            1408
        ],
        [
            20240826,
            8168.64,
            8168.36,
            8168.36,
            8163.88,
            8166.73,
            10935489,
            1093550080.0,
            1409
        ],
        [
            20240826,
            8166.73,
            8167.24,
            8183.86,
            8167.09,
            8183.37,
            12793602,
            1279361024.0,
            1410
        ],
        [
            20240826,
            8183.37,
            8184.07,
            8186.77,
            8181.6,
            8186.77,
            8010127,
            801013760.0,
            1411
        ],
        [
            20240826,
            8186.77,
            8187.29,
            8187.29,
            8183.6,
            8184.57,
            6736926,
            673693696.0,
            1412
        ],
        [
            20240826,
            8184.57,
            8185.49,
            8187.16,
            8183.74,
            8184.55,
            6512304,
            651231232.0,
            1413
        ],
        [
            20240826,
            8184.55,
            8184.57,
            8187.29,
            8182.9,
            8187.17,
            6156934,
            615694336.0,
            1414
        ],
        [
            20240826,
            8187.17,
            8187.08,
            8187.08,
            8179.61,
            8182.13,
            7890688,
            789069824.0,
            1415
        ],
        [
            20240826,
            8182.13,
            8181.92,
            8181.92,
            8175.6,
            8175.61,
            6713333,
            671334400.0,
            1416
        ],
        [
            20240826,
            8175.61,
            8175.58,
            8175.58,
            8174.01,
            8174.28,
            6209036,
            620904448.0,
            1417
        ],
        [
            20240826,
            8174.28,
            8173.51,
            8173.51,
            8168.87,
            8169.74,
            8635179,
            863518720.0,
            1418
        ],
        [
            20240826,
            8169.74,
            8169.97,
            8171.03,
            8168.58,
            8170.56,
            5634609,
            563462144.0,
            1419
        ],
        [
            20240826,
            8170.56,
            8170.86,
            8171.62,
            8170.31,
            8171.54,
            5278097,
            527810560.0,
            1420
        ],
        [
            20240826,
            8171.54,
            8171.1,
            8171.51,
            8168.13,
            8171.51,
            6205268,
            620527616.0,
            1421
        ],
        [
            20240826,
            8171.51,
            8171.3,
            8171.3,
            8168.5,
            8168.5,
            5426042,
            542605312.0,
            1422
        ],
        [
            20240826,
            8168.5,
            8168.88,
            8180.27,
            8168.31,
            8180.27,
            8748392,
            874840064.0,
            1423
        ],
        [
            20240826,
            8180.27,
            8180.58,
            8180.92,
            8177.87,
            8178.26,
            6324048,
            632406016.0,
            1424
        ],
        [
            20240826,
            8178.26,
            8177.91,
            8181.23,
            8177.91,
            8179.84,
            6079437,
            607944704.0,
            1425
        ],
        [
            20240826,
            8179.84,
            8180.35,
            8181.56,
            8178.08,
            8180.75,
            6290957,
            629096448.0,
            1426
        ],
        [
            20240826,
            8180.75,
            8181.69,
            8182.35,
            8178.91,
            8180.66,
            6342729,
            634273792.0,
            1427
        ],
        [
            20240826,
            8180.66,
            8180.81,
            8183.5,
            8179.94,
            8181.96,
            6422190,
            642220032.0,
            1428
        ],
        [
            20240826,
            8181.96,
            8182.55,
            8185.44,
            8181.59,
            8185.44,
            7089185,
            708919296.0,
            1429
        ],
        [
            20240826,
            8185.44,
            8185.78,
            8185.82,
            8182.44,
            8182.47,
            7678022,
            767803392.0,
            1430
        ],
        [
            20240826,
            8182.47,
            8181.84,
            8183.13,
            8180.62,
            8183.1,
            7443077,
            744308736.0,
            1431
        ],
        [
            20240826,
            8183.1,
            8183.59,
            8183.73,
            8180.71,
            8181.8,
            6659760,
            665976832.0,
            1432
        ],
        [
            20240826,
            8181.8,
            8181.22,
            8184.2,
            8180.0,
            8184.2,
            7750934,
            775094272.0,
            1433
        ],
        [
            20240826,
            8184.2,
            8184.0,
            8191.2,
            8183.26,
            8191.2,
            10251132,
            1025114112.0,
            1434
        ],
        [
            20240826,
            8191.2,
            8190.99,
            8190.99,
            8187.3,
            8190.36,
            9161271,
            916127744.0,
            1435
        ],
        [
            20240826,
            8190.36,
            8190.69,
            8192.21,
            8189.78,
            8191.9,
            8185110,
            818511872.0,
            1436
        ],
        [
            20240826,
            8191.9,
            8193.09,
            8194.86,
            8192.07,
            8194.86,
            8424971,
            842498048.0,
            1437
        ],
        [
            20240826,
            8194.86,
            8195.24,
            8197.01,
            8194.65,
            8196.28,
            9122275,
            912228352.0,
            1438
        ],
        [
            20240826,
            8196.28,
            8196.48,
            8196.48,
            8191.31,
            8192.95,
            9530889,
            953090048.0,
            1439
        ],
        [
            20240826,
            8192.95,
            8192.23,
            8194.57,
            8190.33,
            8190.33,
            8571444,
            857145344.0,
            1440
        ],
        [
            20240826,
            8190.33,
            8190.46,
            8190.46,
            8186.66,
            8187.26,
            10769192,
            1076920320.0,
            1441
        ],
        [
            20240826,
            8187.26,
            8187.1,
            8190.15,
            8185.83,
            8188.78,
            9558742,
            955875328.0,
            1442
        ],
        [
            20240826,
            8188.78,
            8189.19,
            8189.92,
            8186.79,
            8189.41,
            9785497,
            978550784.0,
            1443
        ],
        [
            20240826,
            8189.41,
            8189.8,
            8189.8,
            8187.31,
            8187.64,
            9034783,
            903479296.0,
            1444
        ],
        [
            20240826,
            8187.64,
            8187.74,
            8189.15,
            8186.66,
            8187.68,
            9824166,
            982417408.0,
            1445
        ],
        [
            20240826,
            8187.68,
            8187.45,
            8189.33,
            8186.29,
            8189.22,
            11067709,
            1106771968.0,
            1446
        ],
        [
            20240826,
            8189.22,
            8188.87,
            8189.43,
            8186.96,
            8188.55,
            10757396,
            1075740672.0,
            1447
        ],
        [
            20240826,
            8188.55,
            8188.6,
            8190.12,
            8187.41,
            8189.76,
            11746009,
            1174601728.0,
            1448
        ],
        [
            20240826,
            8189.76,
            8189.49,
            8189.58,
            8187.47,
            8188.74,
            11799748,
            1179975680.0,
            1449
        ],
        [
            20240826,
            8188.74,
            8188.37,
            8191.51,
            8187.28,
            8191.51,
            12698904,
            1269891072.0,
            1450
        ],
        [
            20240826,
            8191.51,
            8191.21,
            8191.45,
            8188.6,
            8191.45,
            14199674,
            1419968512.0,
            1451
        ],
        [
            20240826,
            8191.45,
            8190.75,
            8192.1,
            8189.49,
            8191.24,
            15843974,
            1584398336.0,
            1452
        ],
        [
            20240826,
            8191.24,
            8192.14,
            8193.46,
            8190.74,
            8192.51,
            15191892,
            1519190016.0,
            1453
        ],
        [
            20240826,
            8192.51,
            8192.58,
            8194.76,
            8191.55,
            8194.76,
            17553152,
            1755316224.0,
            1454
        ],
        [
            20240826,
            8194.76,
            8193.95,
            8195.22,
            8193.21,
            8194.73,
            19108651,
            1910865920.0,
            1455
        ],
        [
            20240826,
            8194.73,
            8194.42,
            8195.9,
            8193.69,
            8194.51,
            21907692,
            2190770176.0,
            1456
        ],
        [
            20240826,
            8194.51,
            8194.03,
            8195.66,
            8194.03,
            8195.38,
            24884012,
            2488401920.0,
            1457
        ],
        [
            20240826,
            8195.38,
            8195.01,
            8195.01,
            8195.01,
            8195.01,
            1922498,
            192249856.0,
            1458
        ],
        [
            20240826,
            8195.01,
            8195.01,
            8195.01,
            8195.01,
            8195.01,
            0,
            0.0,
            1459
        ],
        [
            20240826,
            8195.01,
            8194.69,
            8194.69,
            8194.65,
            8194.65,
            41656646,
            4165664768.0,
            1500
        ],
        [
            20240827,
            8194.65,
            8161.68,
            8168.04,
            8148.49,
            8158.22,
            136905114,
            13690512384.0,
            931
        ],
        [
            20240827,
            8158.22,
            8157.64,
            8161.6,
            8155.25,
            8155.25,
            62695547,
            6269555712.0,
            932
        ],
        [
            20240827,
            8155.25,
            8155.23,
            8155.23,
            8147.37,
            8147.37,
            54970708,
            5497071616.0,
            933
        ],
        [
            20240827,
            8147.37,
            8145.92,
            8147.22,
            8143.03,
            8143.14,
            48648121,
            4864813056.0,
            934
        ],
        [
            20240827,
            8143.14,
            8143.07,
            8146.16,
            8138.88,
            8145.87,
            42601359,
            4260136960.0,
            935
        ],
        [
            20240827,
            8145.87,
            8146.73,
            8146.73,
            8134.55,
            8134.55,
            42750106,
            4275011584.0,
            936
        ],
        [
            20240827,
            8134.55,
            8134.11,
            8134.55,
            8131.83,
            8133.04,
            37213051,
            3721306112.0,
            937
        ],
        [
            20240827,
            8133.04,
            8132.94,
            8140.69,
            8132.5,
            8139.34,
            35372268,
            3537227776.0,
            938
        ],
        [
            20240827,
            8139.34,
            8137.79,
            8143.38,
            8137.24,
            8139.87,
            34193233,
            3419324416.0,
            939
        ],
        [
            20240827,
            8139.87,
            8139.41,
            8143.85,
            8136.84,
            8143.85,
            34658907,
            3465891840.0,
            940
        ],
        [
            20240827,
            8143.85,
            8144.04,
            8145.38,
            8137.87,
            8139.11,
            36255077,
            3625508864.0,
            941
        ],
        [
            20240827,
            8139.11,
            8138.69,
            8139.47,
            8135.07,
            8138.59,
            29434296,
            2943430656.0,
            942
        ],
        [
            20240827,
            8138.59,
            8138.79,
            8138.79,
            8134.77,
            8134.77,
            26947655,
            2694766592.0,
            943
        ],
        [
            20240827,
            8134.77,
            8134.27,
            8137.46,
            8134.22,
            8134.69,
            25634030,
            2563403776.0,
            944
        ],
        [
            20240827,
            8134.69,
            8135.1,
            8138.0,
            8134.24,
            8135.0,
            25596918,
            2559692800.0,
            945
        ],
        [
            20240827,
            8135.0,
            8135.07,
            8135.07,
            8126.91,
            8126.93,
            24810939,
            2481094656.0,
            946
        ],
        [
            20240827,
            8126.93,
            8128.09,
            8136.25,
            8128.09,
            8134.83,
            22648740,
            2264875008.0,
            947
        ],
        [
            20240827,
            8134.83,
            8134.83,
            8139.26,
            8134.83,
            8137.23,
            20542330,
            2054234112.0,
            948
        ],
        [
            20240827,
            8137.23,
            8136.74,
            8140.83,
            8136.1,
            8136.53,
            21322785,
            2132279296.0,
            949
        ],
        [
            20240827,
            8136.53,
            8136.4,
            8139.1,
            8135.91,
            8138.71,
            20534466,
            2053447680.0,
            950
        ],
        [
            20240827,
            8138.71,
            8137.36,
            8137.36,
            8125.99,
            8128.92,
            28904151,
            2890416128.0,
            951
        ],
        [
            20240827,
            8128.92,
            8129.77,
            8134.23,
            8129.77,
            8133.76,
            18848309,
            1884831744.0,
            952
        ],
        [
            20240827,
            8133.76,
            8134.08,
            8135.66,
            8126.98,
            8127.06,
            20025334,
            2002534400.0,
            953
        ],
        [
            20240827,
            8127.06,
            8126.94,
            8131.88,
            8126.94,
            8131.88,
            17515225,
            1751523328.0,
            954
        ],
        [
            20240827,
            8131.88,
            8131.72,
            8134.81,
            8131.36,
            8132.88,
            18844784,
            1884479488.0,
            955
        ],
        [
            20240827,
            8132.88,
            8133.23,
            8133.23,
            8128.01,
            8128.01,
            18948740,
            1894875136.0,
            956
        ],
        [
            20240827,
            8128.01,
            8127.65,
            8132.45,
            8126.92,
            8132.45,
            17823571,
            1782358016.0,
            957
        ],
        [
            20240827,
            8132.45,
            8132.25,
            8141.23,
            8132.09,
            8141.23,
            16897873,
            1689788416.0,
            958
        ],
        [
            20240827,
            8141.23,
            8141.54,
            8141.54,
            8135.47,
            8135.59,
            19878863,
            1987887104.0,
            959
        ],
        [
            20240827,
            8135.59,
            8135.3,
            8135.85,
            8129.33,
            8129.33,
            22856245,
            2285625344.0,
            1000
        ],
        [
            20240827,
            8129.33,
            8127.58,
            8127.58,
            8118.1,
            8118.1,
            34222398,
            3422240768.0,
            1001
        ],
        [
            20240827,
            8118.1,
            8117.12,
            8120.45,
            8114.01,
            8118.92,
            23027701,
            2302771200.0,
            1002
        ],
        [
            20240827,
            8118.92,
            8118.57,
            8118.57,
            8115.26,
            8115.26,
            19825124,
            1982513152.0,
            1003
        ],
        [
            20240827,
            8115.26,
            8115.6,
            8117.62,
            8113.2,
            8114.74,
            19357196,
            1935720448.0,
            1004
        ],
        [
            20240827,
            8114.74,
            8114.5,
            8114.5,
            8110.79,
            8111.7,
            16638186,
            1663819776.0,
            1005
        ],
        [
            20240827,
            8111.7,
            8111.19,
            8113.82,
            8109.19,
            8109.19,
            16784823,
            1678483456.0,
            1006
        ],
        [
            20240827,
            8109.19,
            8109.53,
            8109.59,
            8106.87,
            8108.94,
            17112588,
            1711259648.0,
            1007
        ],
        [
            20240827,
            8108.94,
            8108.41,
            8110.16,
            8107.28,
            8108.36,
            13115626,
            1311563776.0,
            1008
        ],
        [
            20240827,
            8108.36,
            8107.55,
            8115.26,
            8107.55,
            8114.48,
            15257509,
            1525751808.0,
            1009
        ],
        [
            20240827,
            8114.48,
            8113.9,
            8115.32,
            8110.22,
            8115.32,
            14514905,
            1451491328.0,
            1010
        ],
        [
            20240827,
            8115.32,
            8116.3,
            8119.98,
            8115.83,
            8119.88,
            12906242,
            1290625024.0,
            1011
        ],
        [
            20240827,
            8119.88,
            8120.47,
            8124.72,
            8119.6,
            8119.67,
            15754026,
            1575403520.0,
            1012
        ],
        [
            20240827,
            8119.67,
            8119.6,
            8119.88,
            8113.8,
            8114.69,
            13351475,
            1335148544.0,
            1013
        ],
        [
            20240827,
            8114.69,
            8115.08,
            8115.08,
            8108.2,
            8108.2,
            11894692,
            1189470208.0,
            1014
        ],
        [
            20240827,
            8108.2,
            8107.84,
            8107.84,
            8104.3,
            8104.51,
            12228680,
            1222868992.0,
            1015
        ],
        [
            20240827,
            8104.51,
            8104.52,
            8104.68,
            8101.77,
            8104.68,
            14451253,
            1445126144.0,
            1016
        ],
        [
            20240827,
            8104.68,
            8104.84,
            8106.77,
            8103.96,
            8106.01,
            12665068,
            1266507776.0,
            1017
        ],
        [
            20240827,
            8106.01,
            8106.38,
            8106.38,
            8104.61,
            8105.02,
            9967359,
            996737024.0,
            1018
        ],
        [
            20240827,
            8105.02,
            8105.38,
            8110.01,
            8105.38,
            8109.36,
            11550711,
            1155072000.0,
            1019
        ],
        [
            20240827,
            8109.36,
            8109.48,
            8114.4,
            8108.28,
            8114.4,
            10376141,
            1037615104.0,
            1020
        ],
        [
            20240827,
            8114.4,
            8113.77,
            8113.77,
            8110.82,
            8113.71,
            11618704,
            1161871360.0,
            1021
        ],
        [
            20240827,
            8113.71,
            8115.59,
            8117.18,
            8112.32,
            8112.33,
            12978332,
            1297833984.0,
            1022
        ],
        [
            20240827,
            8112.33,
            8112.27,
            8113.45,
            8112.2,
            8112.2,
            9418744,
            941875200.0,
            1023
        ],
        [
            20240827,
            8112.2,
            8112.14,
            8112.14,
            8107.42,
            8108.59,
            12066397,
            1206640640.0,
            1024
        ],
        [
            20240827,
            8108.59,
            8108.63,
            8114.32,
            8107.71,
            8111.78,
            12677521,
            1267752960.0,
            1025
        ],
        [
            20240827,
            8111.78,
            8111.04,
            8111.27,
            8109.38,
            8110.87,
            9946225,
            994623488.0,
            1026
        ],
        [
            20240827,
            8110.87,
            8110.81,
            8111.68,
            8108.56,
            8111.68,
            9273415,
            927342592.0,
            1027
        ],
        [
            20240827,
            8111.68,
            8111.91,
            8117.77,
            8111.48,
            8116.81,
            11316583,
            1131659264.0,
            1028
        ],
        [
            20240827,
            8116.81,
            8116.57,
            8116.84,
            8111.69,
            8111.69,
            9823673,
            982368256.0,
            1029
        ],
        [
            20240827,
            8111.69,
            8112.76,
            8113.01,
            8110.83,
            8113.01,
            8712020,
            871202816.0,
            1030
        ],
        [
            20240827,
            8113.01,
            8113.29,
            8113.29,
            8110.55,
            8111.26,
            8792302,
            879230976.0,
            1031
        ],
        [
            20240827,
            8111.26,
            8110.97,
            8113.38,
            8110.97,
            8112.89,
            9231719,
            923172864.0,
            1032
        ],
        [
            20240827,
            8112.89,
            8113.05,
            8118.15,
            8111.11,
            8118.15,
            10439384,
            1043939328.0,
            1033
        ],
        [
            20240827,
            8118.15,
            8118.53,
            8121.29,
            8117.97,
            8118.54,
            11079670,
            1107968000.0,
            1034
        ],
        [
            20240827,
            8118.54,
            8118.19,
            8118.19,
            8113.48,
            8113.48,
            8033885,
            803389440.0,
            1035
        ],
        [
            20240827,
            8113.48,
            8112.97,
            8116.26,
            8112.78,
            8113.69,
            9366888,
            936689664.0,
            1036
        ],
        [
            20240827,
            8113.69,
            8113.91,
            8115.06,
            8113.36,
            8115.06,
            9418823,
            941883392.0,
            1037
        ],
        [
            20240827,
            8115.06,
            8115.3,
            8121.89,
            8115.3,
            8121.55,
            9844482,
            984449024.0,
            1038
        ],
        [
            20240827,
            8121.55,
            8120.53,
            8120.53,
            8117.12,
            8118.48,
            7410802,
            741081088.0,
            1039
        ],
        [
            20240827,
            8118.48,
            8117.9,
            8119.5,
            8117.63,
            8117.8,
            7512220,
            751222784.0,
            1040
        ],
        [
            20240827,
            8117.8,
            8118.05,
            8120.84,
            8117.31,
            8117.31,
            8384503,
            838451200.0,
            1041
        ],
        [
            20240827,
            8117.31,
            8117.12,
            8117.39,
            8113.15,
            8113.15,
            7080170,
            708018176.0,
            1042
        ],
        [
            20240827,
            8113.15,
            8113.46,
            8114.69,
            8113.03,
            8113.03,
            6937468,
            693747712.0,
            1043
        ],
        [
            20240827,
            8113.03,
            8113.11,
            8113.11,
            8108.68,
            8111.27,
            11658519,
            1165852672.0,
            1044
        ],
        [
            20240827,
            8111.27,
            8111.59,
            8111.59,
            8109.76,
            8110.71,
            7581519,
            758153216.0,
            1045
        ],
        [
            20240827,
            8110.71,
            8110.46,
            8113.54,
            8110.2,
            8113.54,
            7150950,
            715096064.0,
            1046
        ],
        [
            20240827,
            8113.54,
            8115.94,
            8123.15,
            8115.94,
            8123.15,
            12387441,
            1238745088.0,
            1047
        ],
        [
            20240827,
            8123.15,
            8123.14,
            8128.18,
            8120.94,
            8120.94,
            12269969,
            1226997760.0,
            1048
        ],
        [
            20240827,
            8120.94,
            8120.66,
            8122.55,
            8119.37,
            8122.02,
            7741266,
            774127616.0,
            1049
        ],
        [
            20240827,
            8122.02,
            8121.57,
            8121.84,
            8120.0,
            8120.18,
            7555310,
            755531776.0,
            1050
        ],
        [
            20240827,
            8120.18,
            8120.93,
            8131.57,
            8120.45,
            8131.57,
            11844147,
            1184415744.0,
            1051
        ],
        [
            20240827,
            8131.57,
            8131.85,
            8131.85,
            8127.74,
            8130.81,
            11155036,
            1115504640.0,
            1052
        ],
        [
            20240827,
            8130.81,
            8130.97,
            8131.47,
            8129.31,
            8130.42,
            8924357,
            892436480.0,
            1053
        ],
        [
            20240827,
            8130.42,
            8131.12,
            8132.4,
            8129.22,
            8129.22,
            9089508,
            908951552.0,
            1054
        ],
        [
            20240827,
            8129.22,
            8127.61,
            8127.61,
            8124.7,
            8126.79,
            9430458,
            943046656.0,
            1055
        ],
        [
            20240827,
            8126.79,
            8126.99,
            8126.99,
            8123.92,
            8124.37,
            10073692,
            1007370240.0,
            1056
        ],
        [
            20240827,
            8124.37,
            8124.37,
            8125.66,
            8122.08,
            8122.08,
            7847270,
            784728064.0,
            1057
        ],
        [
            20240827,
            8122.08,
            8120.74,
            8123.67,
            8120.74,
            8122.99,
            8895192,
            889520128.0,
            1058
        ],
        [
            20240827,
            8122.99,
            8123.32,
            8123.32,
            8118.38,
            8119.07,
            8215911,
            821592064.0,
            1059
        ],
        [
            20240827,
            8119.07,
            8119.89,
            8123.41,
            8119.89,
            8123.41,
            9324616,
            932462592.0,
            1100
        ],
        [
            20240827,
            8123.41,
            8123.22,
            8123.22,
            8120.42,
            8120.91,
            8637309,
            863731712.0,
            1101
        ],
        [
            20240827,
            8120.91,
            8120.94,
            8123.73,
            8120.52,
            8122.47,
            9665894,
            966590464.0,
            1102
        ],
        [
            20240827,
            8122.47,
            8122.08,
            8124.22,
            8120.3,
            8122.26,
            9859717,
            985972736.0,
            1103
        ],
        [
            20240827,
            8122.26,
            8122.39,
            8122.39,
            8119.09,
            8120.48,
            9466993,
            946700288.0,
            1104
        ],
        [
            20240827,
            8120.48,
            8121.24,
            8121.24,
            8118.97,
            8118.97,
            8950571,
            895057920.0,
            1105
        ],
        [
            20240827,
            8118.97,
            8118.89,
            8119.3,
            8116.83,
            8117.9,
            9679329,
            967933952.0,
            1106
        ],
        [
            20240827,
            8117.9,
            8117.88,
            8118.21,
            8115.31,
            8116.15,
            7693755,
            769376256.0,
            1107
        ],
        [
            20240827,
            8116.15,
            8116.53,
            8117.38,
            8115.79,
            8116.17,
            7316920,
            731693056.0,
            1108
        ],
        [
            20240827,
            8116.17,
            8116.73,
            8118.17,
            8113.43,
            8118.17,
            9460602,
            946061312.0,
            1109
        ],
        [
            20240827,
            8118.17,
            8118.09,
            8118.41,
            8115.29,
            8115.38,
            7556129,
            755613696.0,
            1110
        ],
        [
            20240827,
            8115.38,
            8115.4,
            8115.4,
            8111.09,
            8111.09,
            8715786,
            871579648.0,
            1111
        ],
        [
            20240827,
            8111.09,
            8111.38,
            8114.89,
            8110.95,
            8110.95,
            9217628,
            921763840.0,
            1112
        ],
        [
            20240827,
            8110.95,
            8111.14,
            8111.14,
            8107.63,
            8107.63,
            9268255,
            926826496.0,
            1113
        ],
        [
            20240827,
            8107.63,
            8107.51,
            8108.67,
            8106.19,
            8106.19,
            8717262,
            871727104.0,
            1114
        ],
        [
            20240827,
            8106.19,
            8106.72,
            8109.85,
            8106.72,
            8106.97,
            7894293,
            789430272.0,
            1115
        ],
        [
            20240827,
            8106.97,
            8107.33,
            8107.33,
            8105.28,
            8105.58,
            6754294,
            675430400.0,
            1116
        ],
        [
            20240827,
            8105.58,
            8105.62,
            8114.52,
            8105.62,
            8114.52,
            9868727,
            986873856.0,
            1117
        ],
        [
            20240827,
            8114.52,
            8114.68,
            8117.35,
            8114.68,
            8117.08,
            6046669,
            604667904.0,
            1118
        ],
        [
            20240827,
            8117.08,
            8116.86,
            8117.68,
            8116.04,
            8117.68,
            5613806,
            561381376.0,
            1119
        ],
        [
            20240827,
            8117.68,
            8119.19,
            8123.94,
            8118.87,
            8123.47,
            8011933,
            801193984.0,
            1120
        ],
        [
            20240827,
            8123.47,
            8124.11,
            8130.01,
            8124.11,
            8128.0,
            9057391,
            905740288.0,
            1121
        ],
        [
            20240827,
            8128.0,
            8128.38,
            8135.91,
            8128.38,
            8130.02,
            8184452,
            818446336.0,
            1122
        ],
        [
            20240827,
            8130.02,
            8129.46,
            8129.46,
            8124.91,
            8124.91,
            6450699,
            645070848.0,
            1123
        ],
        [
            20240827,
            8124.91,
            8124.99,
            8129.73,
            8124.99,
            8129.73,
            5762080,
            576208896.0,
            1124
        ],
        [
            20240827,
            8129.73,
            8129.26,
            8134.61,
            8129.26,
            8131.08,
            6971546,
            697155584.0,
            1125
        ],
        [
            20240827,
            8131.08,
            8131.6,
            8138.39,
            8131.4,
            8138.39,
            9130958,
            913096704.0,
            1126
        ],
        [
            20240827,
            8138.39,
            8137.5,
            8137.99,
            8131.4,
            8131.4,
            9163072,
            916307968.0,
            1127
        ],
        [
            20240827,
            8131.4,
            8131.34,
            8134.52,
            8128.14,
            8128.34,
            6684498,
            668450816.0,
            1128
        ],
        [
            20240827,
            8128.34,
            8128.02,
            8131.24,
            8127.61,
            8127.79,
            5871854,
            587186176.0,
            1129
        ],
        [
            20240827,
            8127.79,
            8127.37,
            8127.88,
            8124.58,
            8124.71,
            6753474,
            675348480.0,
            1130
        ],
        [
            20240827,
            8124.71,
            8124.85,
            8124.85,
            8115.76,
            8115.76,
            22247987,
            2224799744.0,
            1301
        ],
        [
            20240827,
            8115.76,
            8116.44,
            8116.96,
            8111.88,
            8114.57,
            10362707,
            1036271616.0,
            1302
        ],
        [
            20240827,
            8114.57,
            8113.43,
            8113.43,
            8108.38,
            8109.46,
            7797627,
            779763712.0,
            1303
        ],
        [
            20240827,
            8109.46,
            8110.09,
            8110.09,
            8107.08,
            8107.34,
            7389338,
            738934784.0,
            1304
        ],
        [
            20240827,
            8107.34,
            8107.15,
            8114.36,
            8106.37,
            8110.87,
            7884793,
            788480000.0,
            1305
        ],
        [
            20240827,
            8110.87,
            8110.77,
            8110.77,
            8108.86,
            8109.78,
            5948694,
            594870272.0,
            1306
        ],
        [
            20240827,
            8109.78,
            8109.52,
            8109.52,
            8107.51,
            8107.91,
            5913468,
            591347712.0,
            1307
        ],
        [
            20240827,
            8107.91,
            8108.83,
            8113.33,
            8108.23,
            8113.04,
            6487563,
            648757248.0,
            1308
        ],
        [
            20240827,
            8113.04,
            8112.04,
            8112.36,
            8108.89,
            8108.89,
            5420310,
            542031872.0,
            1309
        ],
        [
            20240827,
            8108.89,
            8108.9,
            8110.42,
            8108.45,
            8110.38,
            6293252,
            629325824.0,
            1310
        ],
        [
            20240827,
            8110.38,
            8110.76,
            8113.66,
            8110.15,
            8113.52,
            5652961,
            565297152.0,
            1311
        ],
        [
            20240827,
            8113.52,
            8113.87,
            8115.5,
            8113.73,
            8114.15,
            5929195,
            592920576.0,
            1312
        ],
        [
            20240827,
            8114.15,
            8114.39,
            8114.78,
            8113.12,
            8114.1,
            5065921,
            506593280.0,
            1313
        ],
        [
            20240827,
            8114.1,
            8114.25,
            8117.2,
            8113.76,
            8116.15,
            6236557,
            623656960.0,
            1314
        ],
        [
            20240827,
            8116.15,
            8115.58,
            8115.58,
            8112.24,
            8112.28,
            6271620,
            627163136.0,
            1315
        ],
        [
            20240827,
            8112.28,
            8111.62,
            8112.56,
            8111.07,
            8112.19,
            5876934,
            587694080.0,
            1316
        ],
        [
            20240827,
            8112.19,
            8111.56,
            8116.83,
            8111.21,
            8115.88,
            6865870,
            686587904.0,
            1317
        ],
        [
            20240827,
            8115.88,
            8115.4,
            8115.75,
            8113.42,
            8113.54,
            5586934,
            558694400.0,
            1318
        ],
        [
            20240827,
            8113.54,
            8113.12,
            8114.31,
            8110.95,
            8114.31,
            6397615,
            639762432.0,
            1319
        ],
        [
            20240827,
            8114.31,
            8113.55,
            8118.38,
            8113.55,
            8115.78,
            9540883,
            954089472.0,
            1320
        ],
        [
            20240827,
            8115.78,
            8115.86,
            8119.25,
            8115.86,
            8117.36,
            7653446,
            765345792.0,
            1321
        ],
        [
            20240827,
            8117.36,
            8117.36,
            8117.36,
            8115.33,
            8115.34,
            6713007,
            671301632.0,
            1322
        ],
        [
            20240827,
            8115.34,
            8115.37,
            8119.4,
            8114.8,
            8117.84,
            8202312,
            820232192.0,
            1323
        ],
        [
            20240827,
            8117.84,
            8117.72,
            8117.72,
            8113.9,
            8113.97,
            6757902,
            675790848.0,
            1324
        ],
        [
            20240827,
            8113.97,
            8114.39,
            8114.39,
            8112.74,
            8112.74,
            5628223,
            562823168.0,
            1325
        ],
        [
            20240827,
            8112.74,
            8113.07,
            8113.07,
            8109.82,
            8109.86,
            6941563,
            694157312.0,
            1326
        ],
        [
            20240827,
            8109.86,
            8109.97,
            8110.73,
            8109.4,
            8109.66,
            6220995,
            622100480.0,
            1327
        ],
        [
            20240827,
            8109.66,
            8109.39,
            8110.03,
            8108.43,
            8108.52,
            5250081,
            525008896.0,
            1328
        ],
        [
            20240827,
            8108.52,
            8108.1,
            8108.58,
            8107.65,
            8108.13,
            5536144,
            553615360.0,
            1329
        ],
        [
            20240827,
            8108.13,
            8108.42,
            8109.54,
            8107.96,
            8108.47,
            5486335,
            548634624.0,
            1330
        ],
        [
            20240827,
            8108.47,
            8108.31,
            8108.56,
            8106.54,
            8108.19,
            7439474,
            743948288.0,
            1331
        ],
        [
            20240827,
            8108.19,
            8107.85,
            8109.12,
            8107.22,
            8109.02,
            5463726,
            546373632.0,
            1332
        ],
        [
            20240827,
            8109.02,
            8109.45,
            8110.97,
            8107.94,
            8110.97,
            5906915,
            590692352.0,
            1333
        ],
        [
            20240827,
            8110.97,
            8110.65,
            8111.3,
            8109.78,
            8109.94,
            5289074,
            528908288.0,
            1334
        ],
        [
            20240827,
            8109.94,
            8110.45,
            8111.17,
            8109.74,
            8110.44,
            4967293,
            496730112.0,
            1335
        ],
        [
            20240827,
            8110.44,
            8110.33,
            8110.87,
            8109.93,
            8110.54,
            5540566,
            554057728.0,
            1336
        ],
        [
            20240827,
            8110.54,
            8110.6,
            8110.6,
            8107.49,
            8107.49,
            5762081,
            576208896.0,
            1337
        ],
        [
            20240827,
            8107.49,
            8107.37,
            8108.29,
            8106.3,
            8108.1,
            6080583,
            608059392.0,
            1338
        ],
        [
            20240827,
            8108.1,
            8107.53,
            8119.31,
            8106.75,
            8117.49,
            10014546,
            1001455616.0,
            1339
        ],
        [
            20240827,
            8117.49,
            8117.73,
            8118.74,
            8111.25,
            8111.74,
            7039705,
            703971328.0,
            1340
        ],
        [
            20240827,
            8111.74,
            8112.11,
            8112.11,
            8107.57,
            8107.87,
            6335354,
            633536512.0,
            1341
        ],
        [
            20240827,
            8107.87,
            8107.71,
            8107.71,
            8105.35,
            8105.59,
            6313727,
            631373824.0,
            1342
        ],
        [
            20240827,
            8105.59,
            8105.39,
            8105.54,
            8104.72,
            8105.42,
            6388274,
            638828544.0,
            1343
        ],
        [
            20240827,
            8105.42,
            8105.05,
            8107.92,
            8104.94,
            8107.92,
            6190196,
            619020288.0,
            1344
        ],
        [
            20240827,
            8107.92,
            8107.69,
            8108.39,
            8107.04,
            8107.28,
            5996536,
            599654400.0,
            1345
        ],
        [
            20240827,
            8107.28,
            8107.5,
            8108.09,
            8103.43,
            8103.66,
            8339938,
            833994752.0,
            1346
        ],
        [
            20240827,
            8103.66,
            8104.14,
            8109.66,
            8104.14,
            8109.61,
            7764859,
            776486912.0,
            1347
        ],
        [
            20240827,
            8109.61,
            8109.72,
            8109.72,
            8106.94,
            8106.94,
            5702933,
            570294272.0,
            1348
        ],
        [
            20240827,
            8106.94,
            8107.13,
            8107.13,
            8105.76,
            8106.24,
            5878898,
            587890688.0,
            1349
        ],
        [
            20240827,
            8106.24,
            8106.0,
            8106.0,
            8105.07,
            8105.35,
            6244916,
            624492544.0,
            1350
        ],
        [
            20240827,
            8105.35,
            8105.51,
            8107.36,
            8104.69,
            8107.04,
            6405968,
            640598016.0,
            1351
        ],
        [
            20240827,
            8107.04,
            8107.05,
            8107.05,
            8104.33,
            8104.57,
            5981954,
            598196224.0,
            1352
        ],
        [
            20240827,
            8104.57,
            8104.4,
            8108.92,
            8103.87,
            8108.92,
            7303815,
            730382336.0,
            1353
        ],
        [
            20240827,
            8108.92,
            8108.3,
            8108.74,
            8105.3,
            8105.85,
            6627482,
            662749184.0,
            1354
        ],
        [
            20240827,
            8105.85,
            8105.73,
            8105.73,
            8104.62,
            8105.1,
            5786657,
            578666496.0,
            1355
        ],
        [
            20240827,
            8105.1,
            8104.81,
            8108.19,
            8103.76,
            8107.63,
            6584885,
            658489344.0,
            1356
        ],
        [
            20240827,
            8107.63,
            8106.89,
            8106.95,
            8104.54,
            8104.54,
            6655173,
            665518080.0,
            1357
        ],
        [
            20240827,
            8104.54,
            8104.59,
            8108.45,
            8104.2,
            8108.45,
            6852927,
            685293568.0,
            1358
        ],
        [
            20240827,
            8108.45,
            8108.44,
            8108.44,
            8105.38,
            8105.38,
            6226896,
            622690304.0,
            1359
        ],
        [
            20240827,
            8105.38,
            8104.91,
            8106.05,
            8104.44,
            8104.91,
            6842278,
            684228608.0,
            1400
        ],
        [
            20240827,
            8104.91,
            8104.43,
            8104.87,
            8102.19,
            8103.24,
            9274808,
            927481856.0,
            1401
        ],
        [
            20240827,
            8103.24,
            8103.1,
            8104.24,
            8102.63,
            8103.31,
            7468801,
            746881024.0,
            1402
        ],
        [
            20240827,
            8103.31,
            8103.58,
            8111.29,
            8103.16,
            8108.97,
            10759036,
            1075904512.0,
            1403
        ],
        [
            20240827,
            8108.97,
            8109.01,
            8109.69,
            8108.31,
            8108.99,
            5933128,
            593313792.0,
            1404
        ],
        [
            20240827,
            8108.99,
            8108.79,
            8121.61,
            8108.79,
            8120.34,
            11699478,
            1169948672.0,
            1405
        ],
        [
            20240827,
            8120.34,
            8119.47,
            8120.23,
            8112.91,
            8113.96,
            9331006,
            933101568.0,
            1406
        ],
        [
            20240827,
            8113.96,
            8113.13,
            8113.13,
            8108.21,
            8108.7,
            7309056,
            730906624.0,
            1407
        ],
        [
            20240827,
            8108.7,
            8108.74,
            8109.81,
            8108.42,
            8108.8,
            5159150,
            515915776.0,
            1408
        ],
        [
            20240827,
            8108.8,
            8109.12,
            8109.12,
            8106.94,
            8107.23,
            5584641,
            558465024.0,
            1409
        ],
        [
            20240827,
            8107.23,
            8107.15,
            8107.15,
            8104.57,
            8104.57,
            5905275,
            590528512.0,
            1410
        ],
        [
            20240827,
            8104.57,
            8104.55,
            8104.55,
            8103.06,
            8103.53,
            7024959,
            702496768.0,
            1411
        ],
        [
            20240827,
            8103.53,
            8103.71,
            8103.93,
            8102.4,
            8102.4,
            7405396,
            740540416.0,
            1412
        ],
        [
            20240827,
            8102.4,
            8101.85,
            8101.92,
            8100.41,
            8100.46,
            7036428,
            703643648.0,
            1413
        ],
        [
            20240827,
            8100.46,
            8099.94,
            8100.97,
            8097.05,
            8100.97,
            9814663,
            981467136.0,
            1414
        ],
        [
            20240827,
            8100.97,
            8100.05,
            8100.05,
            8095.72,
            8095.72,
            8244091,
            824410112.0,
            1415
        ],
        [
            20240827,
            8095.72,
            8095.92,
            8095.92,
            8092.13,
            8092.13,
            11804172,
            1180418048.0,
            1416
        ],
        [
            20240827,
            8092.13,
            8092.23,
            8100.48,
            8092.17,
            8100.48,
            12978412,
            1297842176.0,
            1417
        ],
        [
            20240827,
            8100.48,
            8101.41,
            8105.07,
            8101.41,
            8103.26,
            8676794,
            867680256.0,
            1418
        ],
        [
            20240827,
            8103.26,
            8103.59,
            8105.3,
            8103.11,
            8104.0,
            6129900,
            612990976.0,
            1419
        ],
        [
            20240827,
            8104.0,
            8103.62,
            8105.09,
            8103.24,
            8104.38,
            5776824,
            577683456.0,
            1420
        ],
        [
            20240827,
            8104.38,
            8104.48,
            8107.44,
            8104.26,
            8106.4,
            7998494,
            799850496.0,
            1421
        ],
        [
            20240827,
            8106.4,
            8105.4,
            8105.4,
            8101.59,
            8101.94,
            6856532,
            685654016.0,
            1422
        ],
        [
            20240827,
            8101.94,
            8101.23,
            8102.5,
            8101.15,
            8101.28,
            6793290,
            679329792.0,
            1423
        ],
        [
            20240827,
            8101.28,
            8101.3,
            8103.75,
            8101.05,
            8102.14,
            7062804,
            706281472.0,
            1424
        ],
        [
            20240827,
            8102.14,
            8102.08,
            8102.23,
            8100.57,
            8101.8,
            6416947,
            641695744.0,
            1425
        ],
        [
            20240827,
            8101.8,
            8101.76,
            8102.27,
            8100.11,
            8100.73,
            7143415,
            714342400.0,
            1426
        ],
        [
            20240827,
            8100.73,
            8100.74,
            8101.68,
            8099.49,
            8099.49,
            6561946,
            656195584.0,
            1427
        ],
        [
            20240827,
            8099.49,
            8099.19,
            8107.55,
            8099.09,
            8104.35,
            8045681,
            804569088.0,
            1428
        ],
        [
            20240827,
            8104.35,
            8103.75,
            8103.75,
            8101.62,
            8101.62,
            6491167,
            649117696.0,
            1429
        ],
        [
            20240827,
            8101.62,
            8100.6,
            8100.6,
            8097.9,
            8097.9,
            8121866,
            812187648.0,
            1430
        ],
        [
            20240827,
            8097.9,
            8097.86,
            8099.53,
            8095.88,
            8098.64,
            11014953,
            1101496320.0,
            1431
        ],
        [
            20240827,
            8098.64,
            8098.54,
            8098.92,
            8095.19,
            8098.92,
            8710053,
            871006208.0,
            1432
        ],
        [
            20240827,
            8098.92,
            8096.56,
            8099.56,
            8094.95,
            8098.76,
            10057473,
            1005748224.0,
            1433
        ],
        [
            20240827,
            8098.76,
            8098.36,
            8098.36,
            8095.13,
            8095.13,
            8299634,
            829964288.0,
            1434
        ],
        [
            20240827,
            8095.13,
            8094.56,
            8094.93,
            8092.51,
            8094.24,
            10070252,
            1007026176.0,
            1435
        ],
        [
            20240827,
            8094.24,
            8095.1,
            8095.1,
            8090.81,
            8091.04,
            9584958,
            958496768.0,
            1436
        ],
        [
            20240827,
            8091.04,
            8090.53,
            8091.84,
            8088.9,
            8089.85,
            10317324,
            1031733248.0,
            1437
        ],
        [
            20240827,
            8089.85,
            8089.35,
            8090.7,
            8088.19,
            8089.0,
            11463382,
            1146339328.0,
            1438
        ],
        [
            20240827,
            8089.0,
            8088.61,
            8088.61,
            8084.97,
            8084.97,
            10649918,
            1064992768.0,
            1439
        ],
        [
            20240827,
            8084.97,
            8084.08,
            8094.58,
            8084.04,
            8094.58,
            15200246,
            1520025600.0,
            1440
        ],
        [
            20240827,
            8094.58,
            8094.56,
            8097.63,
            8094.56,
            8096.52,
            10965311,
            1096531968.0,
            1441
        ],
        [
            20240827,
            8096.52,
            8097.5,
            8099.13,
            8096.29,
            8098.98,
            10108920,
            1010892800.0,
            1442
        ],
        [
            20240827,
            8098.98,
            8098.57,
            8098.57,
            8095.24,
            8096.5,
            10460354,
            1046036480.0,
            1443
        ],
        [
            20240827,
            8096.5,
            8095.55,
            8095.64,
            8092.99,
            8093.73,
            10658436,
            1065844736.0,
            1444
        ],
        [
            20240827,
            8093.73,
            8093.47,
            8095.57,
            8090.36,
            8090.55,
            12146105,
            1214611456.0,
            1445
        ],
        [
            20240827,
            8090.55,
            8090.63,
            8098.91,
            8090.63,
            8098.2,
            14248336,
            1424834560.0,
            1446
        ],
        [
            20240827,
            8098.2,
            8097.55,
            8098.25,
            8095.08,
            8097.03,
            11940813,
            1194082304.0,
            1447
        ],
        [
            20240827,
            8097.03,
            8097.07,
            8100.05,
            8096.77,
            8100.05,
            12371220,
            1237123072.0,
            1448
        ],
        [
            20240827,
            8100.05,
            8099.24,
            8102.49,
            8099.02,
            8101.13,
            13780245,
            1378025472.0,
            1449
        ],
        [
            20240827,
            8101.13,
            8101.14,
            8103.21,
            8100.3,
            8102.65,
            12833249,
            1283325952.0,
            1450
        ],
        [
            20240827,
            8102.65,
            8102.25,
            8105.65,
            8102.25,
            8105.44,
            15227935,
            1522794496.0,
            1451
        ],
        [
            20240827,
            8105.44,
            8104.48,
            8106.09,
            8101.76,
            8105.44,
            17194018,
            1719402496.0,
            1452
        ],
        [
            20240827,
            8105.44,
            8104.92,
            8107.99,
            8104.25,
            8107.99,
            15016253,
            1501626368.0,
            1453
        ],
        [
            20240827,
            8107.99,
            8106.96,
            8106.98,
            8104.23,
            8105.31,
            15747308,
            1574731776.0,
            1454
        ],
        [
            20240827,
            8105.31,
            8104.32,
            8106.7,
            8104.32,
            8106.35,
            18773761,
            1877377024.0,
            1455
        ],
        [
            20240827,
            8106.35,
            8105.67,
            8106.53,
            8104.2,
            8105.76,
            20915149,
            2091515904.0,
            1456
        ],
        [
            20240827,
            8105.76,
            8105.31,
            8107.55,
            8105.31,
            8107.55,
            24181464,
            2418147328.0,
            1457
        ],
        [
            20240827,
            8107.55,
            8106.91,
            8106.92,
            8106.91,
            8106.92,
            1834352,
            183435264.0,
            1458
        ],
        [
            20240827,
            8106.92,
            8106.92,
            8106.92,
            8106.92,
            8106.92,
            0,
            0.0,
            1459
        ],
        [
            20240827,
            8106.92,
            8106.92,
            8106.92,
            8103.76,
            8103.76,
            37422694,
            3742269440.0,
            1500
        ],
        [
            20240828,
            8103.76,
            8071.86,
            8090.04,
            8071.86,
            8089.58,
            115888639,
            11588865024.0,
            931
        ],
        [
            20240828,
            8089.58,
            8088.17,
            8094.27,
            8083.99,
            8094.27,
            63192700,
            6319270912.0,
            932
        ],
        [
            20240828,
            8094.27,
            8094.23,
            8094.23,
            8082.52,
            8088.97,
            52320760,
            5232076800.0,
            933
        ],
        [
            20240828,
            8088.97,
            8089.31,
            8097.15,
            8089.31,
            8092.44,
            45711411,
            4571142144.0,
            934
        ],
        [
            20240828,
            8092.44,
            8093.09,
            8096.16,
            8088.78,
            8088.78,
            42060071,
            4206008320.0,
            935
        ],
        [
            20240828,
            8088.78,
            8087.09,
            8087.09,
            8078.52,
            8083.45,
            41391546,
            4139155456.0,
            936
        ],
        [
            20240828,
            8083.45,
            8082.18,
            8082.18,
            8072.11,
            8074.28,
            33106072,
            3310608384.0,
            937
        ],
        [
            20240828,
            8074.28,
            8074.18,
            8084.39,
            8074.18,
            8078.37,
            30931222,
            3093123072.0,
            938
        ],
        [
            20240828,
            8078.37,
            8079.49,
            8081.15,
            8073.6,
            8073.6,
            29733182,
            2973319168.0,
            939
        ],
        [
            20240828,
            8073.6,
            8072.89,
            8073.09,
            8068.94,
            8072.0,
            28120587,
            2812059648.0,
            940
        ],
        [
            20240828,
            8072.0,
            8070.9,
            8071.03,
            8066.13,
            8066.89,
            28850454,
            2885046272.0,
            941
        ],
        [
            20240828,
            8066.89,
            8067.0,
            8067.29,
            8062.2,
            8062.94,
            29151060,
            2915106816.0,
            942
        ],
        [
            20240828,
            8062.94,
            8063.63,
            8067.55,
            8062.33,
            8067.5,
            26969488,
            2696949760.0,
            943
        ],
        [
            20240828,
            8067.5,
            8067.14,
            8073.92,
            8066.62,
            8073.71,
            24319541,
            2431954944.0,
            944
        ],
        [
            20240828,
            8073.71,
            8073.06,
            8073.06,
            8067.48,
            8072.15,
            26155202,
            2615521280.0,
            945
        ],
        [
            20240828,
            8072.15,
            8071.25,
            8072.02,
            8070.09,
            8070.09,
            24411126,
            2441113600.0,
            946
        ],
        [
            20240828,
            8070.09,
            8070.21,
            8077.54,
            8069.96,
            8077.54,
            24699567,
            2469957632.0,
            947
        ],
        [
            20240828,
            8077.54,
            8078.31,
            8080.03,
            8075.23,
            8076.3,
            21846417,
            2184642560.0,
            948
        ],
        [
            20240828,
            8076.3,
            8076.04,
            8076.04,
            8071.17,
            8071.58,
            21041880,
            2104188928.0,
            949
        ],
        [
            20240828,
            8071.58,
            8070.98,
            8070.98,
            8064.18,
            8064.18,
            19772119,
            1977212928.0,
            950
        ],
        [
            20240828,
            8064.18,
            8062.46,
            8062.46,
            8054.11,
            8054.11,
            24580005,
            2458001408.0,
            951
        ],
        [
            20240828,
            8054.11,
            8053.73,
            8057.74,
            8053.27,
            8056.89,
            21265276,
            2126528512.0,
            952
        ],
        [
            20240828,
            8056.89,
            8056.43,
            8067.21,
            8056.43,
            8065.52,
            19725344,
            1972535296.0,
            953
        ],
        [
            20240828,
            8065.52,
            8064.66,
            8064.72,
            8056.91,
            8064.72,
            17780891,
            1778089984.0,
            954
        ],
        [
            20240828,
            8064.72,
            8064.2,
            8074.28,
            8064.2,
            8068.19,
            22780797,
            2278080512.0,
            955
        ],
        [
            20240828,
            8068.19,
            8067.57,
            8067.57,
            8062.46,
            8064.32,
            17135280,
            1713528832.0,
            956
        ],
        [
            20240828,
            8064.32,
            8063.23,
            8064.95,
            8060.81,
            8064.38,
            14962513,
            1496252416.0,
            957
        ],
        [
            20240828,
            8064.38,
            8064.55,
            8065.88,
            8064.32,
            8064.32,
            14235638,
            1423564800.0,
            958
        ],
        [
            20240828,
            8064.32,
            8065.03,
            8065.31,
            8063.05,
            8065.09,
            13606329,
            1360633856.0,
            959
        ],
        [
            20240828,
            8065.09,
            8064.32,
            8065.5,
            8063.39,
            8063.39,
            13806050,
            1380605952.0,
            1000
        ],
        [
            20240828,
            8063.39,
            8063.33,
            8063.33,
            8057.58,
            8059.02,
            19310094,
            1931010048.0,
            1001
        ],
        [
            20240828,
            8059.02,
            8059.77,
            8063.48,
            8054.76,
            8055.3,
            18833809,
            1883381760.0,
            1002
        ],
        [
            20240828,
            8055.3,
            8054.98,
            8054.98,
            8048.45,
            8048.65,
            16869449,
            1686945792.0,
            1003
        ],
        [
            20240828,
            8048.65,
            8049.82,
            8051.46,
            8048.07,
            8048.68,
            17330658,
            1733066752.0,
            1004
        ],
        [
            20240828,
            8048.68,
            8048.07,
            8048.29,
            8044.69,
            8046.61,
            17885504,
            1788551168.0,
            1005
        ],
        [
            20240828,
            8046.61,
            8045.84,
            8056.61,
            8045.84,
            8054.25,
            25133949,
            2513395712.0,
            1006
        ],
        [
            20240828,
            8054.25,
            8052.62,
            8052.62,
            8047.34,
            8048.24,
            17827749,
            1782775808.0,
            1007
        ],
        [
            20240828,
            8048.24,
            8048.16,
            8057.23,
            8048.16,
            8055.27,
            17476230,
            1747623936.0,
            1008
        ],
        [
            20240828,
            8055.27,
            8055.25,
            8055.25,
            8051.82,
            8052.47,
            13857579,
            1385758720.0,
            1009
        ],
        [
            20240828,
            8052.47,
            8052.84,
            8056.03,
            8052.45,
            8056.03,
            12987667,
            1298767872.0,
            1010
        ],
        [
            20240828,
            8056.03,
            8055.87,
            8056.18,
            8051.83,
            8051.83,
            14355732,
            1435574272.0,
            1011
        ],
        [
            20240828,
            8051.83,
            8051.79,
            8053.87,
            8051.32,
            8052.0,
            12910257,
            1291026432.0,
            1012
        ],
        [
            20240828,
            8052.0,
            8051.19,
            8055.06,
            8049.67,
            8053.29,
            14542101,
            1454211072.0,
            1013
        ],
        [
            20240828,
            8053.29,
            8053.08,
            8056.37,
            8052.83,
            8056.32,
            11186250,
            1118625792.0,
            1014
        ],
        [
            20240828,
            8056.32,
            8055.48,
            8055.48,
            8048.2,
            8048.2,
            14416190,
            1441619968.0,
            1015
        ],
        [
            20240828,
            8048.2,
            8047.85,
            8049.07,
            8046.08,
            8047.09,
            12020361,
            1202036736.0,
            1016
        ],
        [
            20240828,
            8047.09,
            8046.97,
            8054.26,
            8046.38,
            8048.65,
            16459274,
            1645928448.0,
            1017
        ],
        [
            20240828,
            8048.65,
            8048.38,
            8058.93,
            8048.38,
            8058.54,
            14576751,
            1457676288.0,
            1018
        ],
        [
            20240828,
            8058.54,
            8058.09,
            8058.57,
            8055.06,
            8056.39,
            10400389,
            1040039936.0,
            1019
        ],
        [
            20240828,
            8056.39,
            8056.42,
            8058.84,
            8056.42,
            8056.93,
            10684160,
            1068417024.0,
            1020
        ],
        [
            20240828,
            8056.93,
            8056.41,
            8058.01,
            8056.15,
            8058.01,
            11227946,
            1122795520.0,
            1021
        ],
        [
            20240828,
            8058.01,
            8059.76,
            8060.4,
            8055.48,
            8055.48,
            12971942,
            1297195008.0,
            1022
        ],
        [
            20240828,
            8055.48,
            8055.22,
            8055.58,
            8053.23,
            8053.23,
            10064188,
            1006419968.0,
            1023
        ],
        [
            20240828,
            8053.23,
            8052.88,
            8056.29,
            8052.88,
            8055.82,
            8892899,
            889290752.0,
            1024
        ],
        [
            20240828,
            8055.82,
            8055.99,
            8055.99,
            8053.45,
            8053.45,
            9689816,
            968982528.0,
            1025
        ],
        [
            20240828,
            8053.45,
            8053.41,
            8053.41,
            8049.67,
            8049.67,
            11481322,
            1148133376.0,
            1026
        ],
        [
            20240828,
            8049.67,
            8049.56,
            8050.73,
            8047.72,
            8049.17,
            9615024,
            961503232.0,
            1027
        ],
        [
            20240828,
            8049.17,
            8048.86,
            8049.34,
            8046.96,
            8048.2,
            9944341,
            994435072.0,
            1028
        ],
        [
            20240828,
            8048.2,
            8048.38,
            8049.31,
            8047.58,
            8047.81,
            8861933,
            886194176.0,
            1029
        ],
        [
            20240828,
            8047.81,
            8048.07,
            8048.51,
            8047.18,
            8047.18,
            8388269,
            838828032.0,
            1030
        ],
        [
            20240828,
            8047.18,
            8046.98,
            8046.98,
            8042.66,
            8042.66,
            11448802,
            1144881152.0,
            1031
        ],
        [
            20240828,
            8042.66,
            8041.63,
            8041.63,
            8037.59,
            8039.68,
            11558983,
            1155899392.0,
            1032
        ],
        [
            20240828,
            8039.68,
            8041.55,
            8044.36,
            8040.07,
            8040.07,
            10819737,
            1081974784.0,
            1033
        ],
        [
            20240828,
            8040.07,
            8040.22,
            8040.74,
            8038.9,
            8038.94,
            7968349,
            796835840.0,
            1034
        ],
        [
            20240828,
            8038.94,
            8038.73,
            8039.39,
            8037.23,
            8037.23,
            8913051,
            891305984.0,
            1035
        ],
        [
            20240828,
            8037.23,
            8036.95,
            8050.44,
            8036.4,
            8050.44,
            13575361,
            1357537280.0,
            1036
        ],
        [
            20240828,
            8050.44,
            8051.03,
            8067.38,
            8048.61,
            8067.38,
            16820134,
            1682014208.0,
            1037
        ],
        [
            20240828,
            8067.38,
            8067.3,
            8069.18,
            8061.93,
            8064.23,
            12658103,
            1265811456.0,
            1038
        ],
        [
            20240828,
            8064.23,
            8064.35,
            8064.35,
            8059.9,
            8062.3,
            9101302,
            910131200.0,
            1039
        ],
        [
            20240828,
            8062.3,
            8062.5,
            8062.5,
            8060.59,
            8061.74,
            7268751,
            726876160.0,
            1040
        ],
        [
            20240828,
            8061.74,
            8061.86,
            8064.56,
            8059.6,
            8062.67,
            7893477,
            789348352.0,
            1041
        ],
        [
            20240828,
            8062.67,
            8062.25,
            8062.25,
            8054.42,
            8054.85,
            8967610,
            896761856.0,
            1042
        ],
        [
            20240828,
            8054.85,
            8054.41,
            8054.41,
            8052.42,
            8052.42,
            7118674,
            711868416.0,
            1043
        ],
        [
            20240828,
            8052.42,
            8052.95,
            8060.11,
            8052.23,
            8055.98,
            7843995,
            784400384.0,
            1044
        ],
        [
            20240828,
            8055.98,
            8055.76,
            8060.78,
            8054.21,
            8059.57,
            7977852,
            797786112.0,
            1045
        ],
        [
            20240828,
            8059.57,
            8060.0,
            8067.12,
            8060.0,
            8067.12,
            9878562,
            987856896.0,
            1046
        ],
        [
            20240828,
            8067.12,
            8066.01,
            8076.31,
            8066.01,
            8076.31,
            16040583,
            1604059136.0,
            1047
        ],
        [
            20240828,
            8076.31,
            8077.16,
            8085.61,
            8077.16,
            8085.05,
            18518991,
            1851899904.0,
            1048
        ],
        [
            20240828,
            8085.05,
            8085.22,
            8089.81,
            8084.88,
            8086.91,
            16172473,
            1617248256.0,
            1049
        ],
        [
            20240828,
            8086.91,
            8086.27,
            8086.27,
            8074.33,
            8074.33,
            14323863,
            1432387584.0,
            1050
        ],
        [
            20240828,
            8074.33,
            8074.28,
            8084.26,
            8074.28,
            8081.35,
            14134631,
            1413464064.0,
            1051
        ],
        [
            20240828,
            8081.35,
            8081.21,
            8082.69,
            8079.35,
            8081.07,
            11814985,
            1181499392.0,
            1052
        ],
        [
            20240828,
            8081.07,
            8081.83,
            8097.9,
            8081.83,
            8097.9,
            15154208,
            1515421696.0,
            1053
        ],
        [
            20240828,
            8097.9,
            8098.31,
            8098.31,
            8092.37,
            8095.47,
            16370554,
            1637056512.0,
            1054
        ],
        [
            20240828,
            8095.47,
            8095.73,
            8095.73,
            8090.82,
            8090.82,
            10397932,
            1039794176.0,
            1055
        ],
        [
            20240828,
            8090.82,
            8089.07,
            8089.23,
            8086.19,
            8089.23,
            11408006,
            1140801536.0,
            1056
        ],
        [
            20240828,
            8089.23,
            8088.79,
            8089.64,
            8087.06,
            8089.09,
            8523111,
            852312064.0,
            1057
        ],
        [
            20240828,
            8089.09,
            8088.38,
            8088.38,
            8079.28,
            8079.28,
            9959333,
            995934208.0,
            1058
        ],
        [
            20240828,
            8079.28,
            8079.26,
            8079.26,
            8076.55,
            8077.6,
            7361320,
            736133120.0,
            1059
        ],
        [
            20240828,
            8077.6,
            8077.01,
            8079.4,
            8076.32,
            8077.84,
            7576609,
            757661696.0,
            1100
        ],
        [
            20240828,
            8077.84,
            8078.23,
            8081.24,
            8078.23,
            8078.56,
            7805983,
            780599296.0,
            1101
        ],
        [
            20240828,
            8078.56,
            8078.83,
            8085.31,
            8078.75,
            8080.13,
            12095807,
            1209581568.0,
            1102
        ],
        [
            20240828,
            8080.13,
            8079.24,
            8079.24,
            8070.97,
            8072.2,
            12358277,
            1235828736.0,
            1103
        ],
        [
            20240828,
            8072.2,
            8073.22,
            8077.86,
            8073.22,
            8076.54,
            8112204,
            811220992.0,
            1104
        ],
        [
            20240828,
            8076.54,
            8076.78,
            8076.78,
            8073.37,
            8073.37,
            8805079,
            880508928.0,
            1105
        ],
        [
            20240828,
            8073.37,
            8073.45,
            8073.57,
            8068.72,
            8068.72,
            7142597,
            714260480.0,
            1106
        ],
        [
            20240828,
            8068.72,
            8069.06,
            8077.06,
            8068.21,
            8077.06,
            7514841,
            751484928.0,
            1107
        ],
        [
            20240828,
            8077.06,
            8076.57,
            8076.57,
            8070.1,
            8070.1,
            7842352,
            784236544.0,
            1108
        ],
        [
            20240828,
            8070.1,
            8069.91,
            8069.91,
            8067.67,
            8067.67,
            7273503,
            727351296.0,
            1109
        ],
        [
            20240828,
            8067.67,
            8067.77,
            8067.77,
            8065.24,
            8065.8,
            7491575,
            749158400.0,
            1110
        ],
        [
            20240828,
            8065.8,
            8066.33,
            8066.39,
            8064.7,
            8064.97,
            7229102,
            722911232.0,
            1111
        ],
        [
            20240828,
            8064.97,
            8064.97,
            8067.29,
            8064.71,
            8067.29,
            7077389,
            707739648.0,
            1112
        ],
        [
            20240828,
            8067.29,
            8067.03,
            8067.03,
            8062.7,
            8062.7,
            8008817,
            800882688.0,
            1113
        ],
        [
            20240828,
            8062.7,
            8062.07,
            8065.21,
            8062.07,
            8064.68,
            6660741,
            666075136.0,
            1114
        ],
        [
            20240828,
            8064.68,
            8064.6,
            8066.65,
            8063.93,
            8066.65,
            5974744,
            597475328.0,
            1115
        ],
        [
            20240828,
            8066.65,
            8066.48,
            8068.33,
            8063.48,
            8064.02,
            7620517,
            762052608.0,
            1116
        ],
        [
            20240828,
            8064.02,
            8064.11,
            8067.87,
            8063.92,
            8067.36,
            6023075,
            602308608.0,
            1117
        ],
        [
            20240828,
            8067.36,
            8066.9,
            8067.66,
            8065.23,
            8065.23,
            5343796,
            534380544.0,
            1118
        ],
        [
            20240828,
            8065.23,
            8063.75,
            8065.22,
            8062.16,
            8064.71,
            6889462,
            688947200.0,
            1119
        ],
        [
            20240828,
            8064.71,
            8065.74,
            8066.05,
            8063.96,
            8064.18,
            5505507,
            550551552.0,
            1120
        ],
        [
            20240828,
            8064.18,
            8063.88,
            8065.72,
            8062.67,
            8064.28,
            6080094,
            608010240.0,
            1121
        ],
        [
            20240828,
            8064.28,
            8064.29,
            8065.56,
            8063.78,
            8064.22,
            4767569,
            476758016.0,
            1122
        ],
        [
            20240828,
            8064.22,
            8064.24,
            8065.98,
            8063.91,
            8064.12,
            4753809,
            475381760.0,
            1123
        ],
        [
            20240828,
            8064.12,
            8064.36,
            8064.72,
            8063.81,
            8063.81,
            4338639,
            433864704.0,
            1124
        ],
        [
            20240828,
            8063.81,
            8063.54,
            8063.69,
            8062.13,
            8063.15,
            5023486,
            502349824.0,
            1125
        ],
        [
            20240828,
            8063.15,
            8066.85,
            8074.18,
            8066.85,
            8070.03,
            8158568,
            815857664.0,
            1126
        ],
        [
            20240828,
            8070.03,
            8071.3,
            8071.67,
            8069.34,
            8071.67,
            4597669,
            459767808.0,
            1127
        ],
        [
            20240828,
            8071.67,
            8072.08,
            8072.93,
            8069.04,
            8069.12,
            5494854,
            549486592.0,
            1128
        ],
        [
            20240828,
            8069.12,
            8069.42,
            8071.27,
            8068.05,
            8068.58,
            4537215,
            453722112.0,
            1129
        ],
        [
            20240828,
            8068.58,
            8068.29,
            8069.06,
            8065.17,
            8065.17,
            5787147,
            578715648.0,
            1130
        ],
        [
            20240828,
            8065.17,
            8066.09,
            8066.09,
            8051.82,
            8053.95,
            28775538,
            2877554688.0,
            1301
        ],
        [
            20240828,
            8053.95,
            8054.62,
            8058.19,
            8054.45,
            8057.92,
            10076806,
            1007681536.0,
            1302
        ],
        [
            20240828,
            8057.92,
            8056.98,
            8057.11,
            8055.21,
            8055.23,
            7158652,
            715866112.0,
            1303
        ],
        [
            20240828,
            8055.23,
            8055.19,
            8055.93,
            8053.09,
            8053.19,
            7163241,
            716324864.0,
            1304
        ],
        [
            20240828,
            8053.19,
            8053.13,
            8055.5,
            8052.05,
            8055.5,
            7255807,
            725581824.0,
            1305
        ],
        [
            20240828,
            8055.5,
            8055.64,
            8057.37,
            8054.61,
            8055.55,
            7410964,
            741097472.0,
            1306
        ],
        [
            20240828,
            8055.55,
            8057.66,
            8058.55,
            8052.53,
            8052.53,
            6873242,
            687325184.0,
            1307
        ],
        [
            20240828,
            8052.53,
            8052.05,
            8054.86,
            8050.95,
            8054.86,
            8647631,
            864763904.0,
            1308
        ],
        [
            20240828,
            8054.86,
            8054.4,
            8056.97,
            8051.11,
            8056.97,
            7498454,
            749846528.0,
            1309
        ],
        [
            20240828,
            8056.97,
            8056.99,
            8057.26,
            8055.02,
            8055.59,
            5979002,
            597901312.0,
            1310
        ],
        [
            20240828,
            8055.59,
            8054.77,
            8055.82,
            8053.53,
            8054.18,
            5888892,
            588890112.0,
            1311
        ],
        [
            20240828,
            8054.18,
            8053.87,
            8055.23,
            8053.71,
            8054.63,
            6261300,
            626130944.0,
            1312
        ],
        [
            20240828,
            8054.63,
            8054.26,
            8058.82,
            8053.75,
            8057.6,
            6407774,
            640778240.0,
            1313
        ],
        [
            20240828,
            8057.6,
            8057.53,
            8057.53,
            8054.39,
            8054.6,
            5217476,
            521748480.0,
            1314
        ],
        [
            20240828,
            8054.6,
            8055.73,
            8056.41,
            8051.7,
            8052.54,
            5990308,
            599031808.0,
            1315
        ],
        [
            20240828,
            8052.54,
            8052.14,
            8054.99,
            8051.57,
            8053.65,
            6204286,
            620429312.0,
            1316
        ],
        [
            20240828,
            8053.65,
            8053.39,
            8055.74,
            8052.82,
            8055.57,
            7338875,
            733888512.0,
            1317
        ],
        [
            20240828,
            8055.57,
            8055.01,
            8055.29,
            8052.98,
            8052.98,
            5962455,
            596246528.0,
            1318
        ],
        [
            20240828,
            8052.98,
            8052.29,
            8053.97,
            8052.29,
            8053.24,
            5838263,
            583827456.0,
            1319
        ],
        [
            20240828,
            8053.24,
            8052.52,
            8053.89,
            8052.16,
            8052.77,
            5426534,
            542654464.0,
            1320
        ],
        [
            20240828,
            8052.77,
            8052.73,
            8057.12,
            8050.48,
            8056.71,
            8840470,
            884047872.0,
            1321
        ],
        [
            20240828,
            8056.71,
            8056.13,
            8056.37,
            8053.66,
            8053.66,
            6184133,
            618414080.0,
            1322
        ],
        [
            20240828,
            8053.66,
            8053.63,
            8057.02,
            8052.71,
            8056.15,
            6042080,
            604209152.0,
            1323
        ],
        [
            20240828,
            8056.15,
            8055.78,
            8055.96,
            8053.47,
            8053.47,
            5130150,
            513015808.0,
            1324
        ],
        [
            20240828,
            8053.47,
            8053.48,
            8054.17,
            8052.52,
            8052.92,
            5376403,
            537640960.0,
            1325
        ],
        [
            20240828,
            8052.92,
            8052.53,
            8056.69,
            8051.28,
            8055.62,
            6805249,
            680525824.0,
            1326
        ],
        [
            20240828,
            8055.62,
            8054.86,
            8055.7,
            8053.21,
            8053.21,
            5226979,
            522698752.0,
            1327
        ],
        [
            20240828,
            8053.21,
            8052.87,
            8053.23,
            8051.46,
            8052.44,
            5959834,
            595984384.0,
            1328
        ],
        [
            20240828,
            8052.44,
            8052.09,
            8054.03,
            8052.09,
            8052.73,
            5307425,
            530743296.0,
            1329
        ],
        [
            20240828,
            8052.73,
            8052.7,
            8054.19,
            8052.5,
            8053.25,
            6042739,
            604274688.0,
            1330
        ],
        [
            20240828,
            8053.25,
            8052.8,
            8056.48,
            8050.77,
            8056.48,
            8612404,
            861241344.0,
            1331
        ],
        [
            20240828,
            8056.48,
            8056.17,
            8057.05,
            8054.13,
            8054.23,
            7022992,
            702300160.0,
            1332
        ],
        [
            20240828,
            8054.23,
            8054.11,
            8054.71,
            8052.42,
            8053.97,
            8364023,
            836403200.0,
            1333
        ],
        [
            20240828,
            8053.97,
            8053.8,
            8061.94,
            8053.8,
            8061.49,
            9176177,
            917618688.0,
            1334
        ],
        [
            20240828,
            8061.49,
            8061.04,
            8061.73,
            8060.16,
            8060.36,
            6330277,
            633028608.0,
            1335
        ],
        [
            20240828,
            8060.36,
            8060.24,
            8060.86,
            8059.58,
            8059.85,
            5907244,
            590725120.0,
            1336
        ],
        [
            20240828,
            8059.85,
            8060.2,
            8061.22,
            8059.61,
            8060.72,
            7051829,
            705183744.0,
            1337
        ],
        [
            20240828,
            8060.72,
            8060.25,
            8061.88,
            8057.22,
            8057.4,
            7414733,
            741474304.0,
            1338
        ],
        [
            20240828,
            8057.4,
            8057.39,
            8065.98,
            8057.39,
            8063.94,
            8277352,
            827736064.0,
            1339
        ],
        [
            20240828,
            8063.94,
            8063.97,
            8068.3,
            8063.67,
            8068.21,
            7241227,
            724123648.0,
            1340
        ],
        [
            20240828,
            8068.21,
            8067.78,
            8069.83,
            8067.68,
            8069.83,
            6878485,
            687849472.0,
            1341
        ],
        [
            20240828,
            8069.83,
            8069.79,
            8070.15,
            8066.16,
            8066.31,
            6132031,
            613203968.0,
            1342
        ],
        [
            20240828,
            8066.31,
            8066.19,
            8066.19,
            8064.54,
            8065.42,
            5337078,
            533708800.0,
            1343
        ],
        [
            20240828,
            8065.42,
            8065.02,
            8065.19,
            8063.88,
            8064.2,
            6950411,
            695042048.0,
            1344
        ],
        [
            20240828,
            8064.2,
            8064.46,
            8066.4,
            8063.96,
            8065.67,
            6609621,
            660963328.0,
            1345
        ],
        [
            20240828,
            8065.67,
            8065.82,
            8067.31,
            8064.18,
            8067.31,
            6870455,
            687046656.0,
            1346
        ],
        [
            20240828,
            8067.31,
            8068.19,
            8070.41,
            8068.19,
            8069.22,
            7926898,
            792690688.0,
            1347
        ],
        [
            20240828,
            8069.22,
            8069.06,
            8070.7,
            8068.99,
            8070.61,
            6202320,
            620232704.0,
            1348
        ],
        [
            20240828,
            8070.61,
            8070.03,
            8073.81,
            8070.03,
            8073.47,
            8761499,
            876150784.0,
            1349
        ],
        [
            20240828,
            8073.47,
            8073.14,
            8073.51,
            8069.11,
            8069.11,
            6821633,
            682164224.0,
            1350
        ],
        [
            20240828,
            8069.11,
            8069.13,
            8069.49,
            8068.0,
            8068.0,
            6437102,
            643710976.0,
            1351
        ],
        [
            20240828,
            8068.0,
            8067.61,
            8082.48,
            8067.19,
            8082.48,
            13041490,
            1304150016.0,
            1352
        ],
        [
            20240828,
            8082.48,
            8083.05,
            8087.43,
            8083.05,
            8086.45,
            9985220,
            998522880.0,
            1353
        ],
        [
            20240828,
            8086.45,
            8086.14,
            8086.14,
            8080.41,
            8081.01,
            8581601,
            858161152.0,
            1354
        ],
        [
            20240828,
            8081.01,
            8081.28,
            8083.08,
            8081.19,
            8082.7,
            5740287,
            574029824.0,
            1355
        ],
        [
            20240828,
            8082.7,
            8081.99,
            8084.3,
            8081.89,
            8081.91,
            5462087,
            546209792.0,
            1356
        ],
        [
            20240828,
            8081.91,
            8081.91,
            8082.32,
            8076.54,
            8076.54,
            6758719,
            675872768.0,
            1357
        ],
        [
            20240828,
            8076.54,
            8076.37,
            8076.37,
            8073.79,
            8074.22,
            5391801,
            539181056.0,
            1358
        ],
        [
            20240828,
            8074.22,
            8073.91,
            8074.12,
            8070.93,
            8071.29,
            5315615,
            531562496.0,
            1359
        ],
        [
            20240828,
            8071.29,
            8071.29,
            8071.36,
            8070.09,
            8070.6,
            5525330,
            552534016.0,
            1400
        ],
        [
            20240828,
            8070.6,
            8070.88,
            8073.08,
            8070.11,
            8072.98,
            5847932,
            584794112.0,
            1401
        ],
        [
            20240828,
            8072.98,
            8072.67,
            8073.14,
            8071.18,
            8071.18,
            5407203,
            540721152.0,
            1402
        ],
        [
            20240828,
            8071.18,
            8071.64,
            8071.64,
            8065.33,
            8066.75,
            9354269,
            935428096.0,
            1403
        ],
        [
            20240828,
            8066.75,
            8065.75,
            8067.4,
            8065.67,
            8066.59,
            5466185,
            546619392.0,
            1404
        ],
        [
            20240828,
            8066.59,
            8066.35,
            8066.82,
            8065.09,
            8065.09,
            5011201,
            501121024.0,
            1405
        ],
        [
            20240828,
            8065.09,
            8065.07,
            8065.72,
            8064.39,
            8064.7,
            5695724,
            569573376.0,
            1406
        ],
        [
            20240828,
            8064.7,
            8064.07,
            8068.22,
            8064.07,
            8067.66,
            5513863,
            551387136.0,
            1407
        ],
        [
            20240828,
            8067.66,
            8067.14,
            8067.15,
            8065.11,
            8065.86,
            5592341,
            559235072.0,
            1408
        ],
        [
            20240828,
            8065.86,
            8065.69,
            8065.81,
            8064.91,
            8065.67,
            5031024,
            503103488.0,
            1409
        ],
        [
            20240828,
            8065.67,
            8065.18,
            8065.43,
            8064.33,
            8065.34,
            5639854,
            563986432.0,
            1410
        ],
        [
            20240828,
            8065.34,
            8064.46,
            8064.46,
            8062.22,
            8063.11,
            6827201,
            682721280.0,
            1411
        ],
        [
            20240828,
            8063.11,
            8062.7,
            8063.15,
            8061.76,
            8061.93,
            5715219,
            571523072.0,
            1412
        ],
        [
            20240828,
            8061.93,
            8061.9,
            8062.02,
            8060.52,
            8061.35,
            6809672,
            680968192.0,
            1413
        ],
        [
            20240828,
            8061.35,
            8061.53,
            8063.13,
            8061.2,
            8062.67,
            5708831,
            570884096.0,
            1414
        ],
        [
            20240828,
            8062.67,
            8062.29,
            8064.84,
            8061.82,
            8064.43,
            6102047,
            610205696.0,
            1415
        ],
        [
            20240828,
            8064.43,
            8063.57,
            8063.66,
            8062.15,
            8063.1,
            4962213,
            496222208.0,
            1416
        ],
        [
            20240828,
            8063.1,
            8062.6,
            8063.77,
            8061.93,
            8063.77,
            5181267,
            518127616.0,
            1417
        ],
        [
            20240828,
            8063.77,
            8063.72,
            8066.71,
            8062.72,
            8062.93,
            6979739,
            697974784.0,
            1418
        ],
        [
            20240828,
            8062.93,
            8062.33,
            8062.76,
            8060.73,
            8061.11,
            6061580,
            606158848.0,
            1419
        ],
        [
            20240828,
            8061.11,
            8060.65,
            8065.69,
            8060.01,
            8064.4,
            6639771,
            663977984.0,
            1420
        ],
        [
            20240828,
            8064.4,
            8063.51,
            8064.04,
            8062.42,
            8062.69,
            5779283,
            577929216.0,
            1421
        ],
        [
            20240828,
            8062.69,
            8062.89,
            8062.99,
            8060.69,
            8060.76,
            5976383,
            597639168.0,
            1422
        ],
        [
            20240828,
            8060.76,
            8060.38,
            8062.7,
            8060.06,
            8062.7,
            6233611,
            623362048.0,
            1423
        ],
        [
            20240828,
            8062.7,
            8062.53,
            8064.58,
            8061.51,
            8064.25,
            6484615,
            648462336.0,
            1424
        ],
        [
            20240828,
            8064.25,
            8064.55,
            8064.55,
            8062.05,
            8062.59,
            5736521,
            573652992.0,
            1425
        ],
        [
            20240828,
            8062.59,
            8062.76,
            8063.5,
            8062.17,
            8063.5,
            5979331,
            597934080.0,
            1426
        ],
        [
            20240828,
            8063.5,
            8063.41,
            8066.6,
            8063.06,
            8065.56,
            6489693,
            648970240.0,
            1427
        ],
        [
            20240828,
            8065.56,
            8065.42,
            8073.17,
            8063.07,
            8071.3,
            9769117,
            976912384.0,
            1428
        ],
        [
            20240828,
            8071.3,
            8071.06,
            8071.08,
            8068.61,
            8071.08,
            6679910,
            667992064.0,
            1429
        ],
        [
            20240828,
            8071.08,
            8070.69,
            8073.26,
            8070.69,
            8073.2,
            6356818,
            635682816.0,
            1430
        ],
        [
            20240828,
            8073.2,
            8071.74,
            8077.3,
            8071.74,
            8076.51,
            8335842,
            833585152.0,
            1431
        ],
        [
            20240828,
            8076.51,
            8075.92,
            8076.22,
            8072.35,
            8076.13,
            7361814,
            736182272.0,
            1432
        ],
        [
            20240828,
            8076.13,
            8075.92,
            8077.91,
            8073.55,
            8077.63,
            7091805,
            709181440.0,
            1433
        ],
        [
            20240828,
            8077.63,
            8077.85,
            8081.58,
            8077.78,
            8081.29,
            7654267,
            765427712.0,
            1434
        ],
        [
            20240828,
            8081.29,
            8079.97,
            8085.0,
            8079.97,
            8085.0,
            8304713,
            830472192.0,
            1435
        ],
        [
            20240828,
            8085.0,
            8085.0,
            8085.58,
            8081.55,
            8083.62,
            8588975,
            858898432.0,
            1436
        ],
        [
            20240828,
            8083.62,
            8084.58,
            8086.7,
            8084.21,
            8086.23,
            8361239,
            836124672.0,
            1437
        ],
        [
            20240828,
            8086.23,
            8086.98,
            8088.73,
            8081.91,
            8081.91,
            9060180,
            906018816.0,
            1438
        ],
        [
            20240828,
            8081.91,
            8081.86,
            8082.17,
            8080.14,
            8080.14,
            9949174,
            994918400.0,
            1439
        ],
        [
            20240828,
            8080.14,
            8079.82,
            8080.17,
            8076.68,
            8077.0,
            8499354,
            849936384.0,
            1440
        ],
        [
            20240828,
            8077.0,
            8076.44,
            8077.5,
            8073.67,
            8076.6,
            10974651,
            1097465856.0,
            1441
        ],
        [
            20240828,
            8076.6,
            8076.24,
            8077.22,
            8075.33,
            8075.33,
            8522455,
            852246528.0,
            1442
        ],
        [
            20240828,
            8075.33,
            8075.57,
            8076.76,
            8074.31,
            8074.5,
            8933366,
            893337600.0,
            1443
        ],
        [
            20240828,
            8074.5,
            8074.0,
            8075.72,
            8074.0,
            8074.76,
            9016104,
            901611520.0,
            1444
        ],
        [
            20240828,
            8074.76,
            8074.77,
            8075.79,
            8073.74,
            8074.97,
            8885035,
            888504320.0,
            1445
        ],
        [
            20240828,
            8074.97,
            8073.54,
            8075.26,
            8073.44,
            8073.44,
            9966703,
            996671488.0,
            1446
        ],
        [
            20240828,
            8073.44,
            8073.52,
            8074.04,
            8072.49,
            8072.55,
            10615839,
            1061584896.0,
            1447
        ],
        [
            20240828,
            8072.55,
            8072.39,
            8077.84,
            8072.1,
            8077.58,
            11523514,
            1152352256.0,
            1448
        ],
        [
            20240828,
            8077.58,
            8077.72,
            8079.74,
            8077.62,
            8079.74,
            11131445,
            1113145344.0,
            1449
        ],
        [
            20240828,
            8079.74,
            8079.44,
            8081.56,
            8079.18,
            8079.63,
            11560376,
            1156038656.0,
            1450
        ],
        [
            20240828,
            8079.63,
            8078.93,
            8079.39,
            8076.86,
            8078.18,
            13161750,
            1316175872.0,
            1451
        ],
        [
            20240828,
            8078.18,
            8077.94,
            8079.06,
            8077.07,
            8078.34,
            14047798,
            1404780544.0,
            1452
        ],
        [
            20240828,
            8078.34,
            8078.77,
            8080.28,
            8078.07,
            8080.15,
            13914264,
            1391427584.0,
            1453
        ],
        [
            20240828,
            8080.15,
            8079.38,
            8082.14,
            8079.38,
            8082.0,
            16369901,
            1636990976.0,
            1454
        ],
        [
            20240828,
            8082.0,
            8082.13,
            8083.92,
            8081.57,
            8083.92,
            18741813,
            1874182144.0,
            1455
        ],
        [
            20240828,
            8083.92,
            8083.72,
            8085.44,
            8082.41,
            8082.41,
            21604588,
            2160459776.0,
            1456
        ],
        [
            20240828,
            8082.41,
            8082.79,
            8084.85,
            8080.79,
            8082.9,
            23125351,
            2312536064.0,
            1457
        ],
        [
            20240828,
            8082.9,
            8082.39,
            8082.39,
            8082.39,
            8082.39,
            1724579,
            172457984.0,
            1458
        ],
        [
            20240828,
            8082.39,
            8082.39,
            8082.39,
            8082.39,
            8082.39,
            0,
            0.0,
            1459
        ],
        [
            20240828,
            8082.39,
            8078.82,
            8078.82,
            8078.82,
            8078.82,
            37326356,
            3732635648.0,
            1500
        ],
        [
            20240829,
            8078.82,
            8030.74,
            8038.78,
            8028.37,
            8037.05,
            144851548,
            14485155840.0,
            931
        ],
        [
            20240829,
            8037.05,
            8036.37,
            8044.8,
            8031.6,
            8044.56,
            67277180,
            6727718912.0,
            932
        ],
        [
            20240829,
            8044.56,
            8044.39,
            8055.56,
            8044.39,
            8054.24,
            54082775,
            5408278528.0,
            933
        ],
        [
            20240829,
            8054.24,
            8053.87,
            8063.97,
            8046.45,
            8060.38,
            48886916,
            4888692736.0,
            934
        ],
        [
            20240829,
            8060.38,
            8058.69,
            8058.69,
            8048.26,
            8050.98,
            41560443,
            4156045312.0,
            935
        ],
        [
            20240829,
            8050.98,
            8051.96,
            8051.96,
            8043.15,
            8048.97,
            42418249,
            4241825792.0,
            936
        ],
        [
            20240829,
            8048.97,
            8048.01,
            8048.01,
            8037.05,
            8037.87,
            37494610,
            3749462016.0,
            937
        ],
        [
            20240829,
            8037.87,
            8036.58,
            8050.95,
            8036.15,
            8048.71,
            37092016,
            3709202432.0,
            938
        ],
        [
            20240829,
            8048.71,
            8047.61,
            8051.22,
            8046.44,
            8051.22,
            32730839,
            3273084928.0,
            939
        ],
        [
            20240829,
            8051.22,
            8049.88,
            8050.81,
            8041.32,
            8041.55,
            34387096,
            3438710784.0,
            940
        ],
        [
            20240829,
            8041.55,
            8042.01,
            8045.42,
            8040.39,
            8044.64,
            29422213,
            2942222336.0,
            941
        ],
        [
            20240829,
            8044.64,
            8045.4,
            8053.01,
            8045.4,
            8049.79,
            28985992,
            2898599936.0,
            942
        ],
        [
            20240829,
            8049.79,
            8049.58,
            8057.63,
            8049.58,
            8052.28,
            26549155,
            2654916608.0,
            943
        ],
        [
            20240829,
            8052.28,
            8051.38,
            8053.31,
            8050.37,
            8051.77,
            23141040,
            2314104832.0,
            944
        ],
        [
            20240829,
            8051.77,
            8052.72,
            8057.68,
            8051.84,
            8056.89,
            25542647,
            2554265600.0,
            945
        ],
        [
            20240829,
            8056.89,
            8057.14,
            8057.55,
            8051.15,
            8057.14,
            25329572,
            2532958208.0,
            946
        ],
        [
            20240829,
            8057.14,
            8056.99,
            8062.85,
            8056.8,
            8062.38,
            23913094,
            2391310336.0,
            947
        ],
        [
            20240829,
            8062.38,
            8063.01,
            8063.01,
            8058.96,
            8058.96,
            24004353,
            2400436224.0,
            948
        ],
        [
            20240829,
            8058.96,
            8059.03,
            8068.86,
            8057.15,
            8066.3,
            23394132,
            2339414016.0,
            949
        ],
        [
            20240829,
            8066.3,
            8066.47,
            8076.22,
            8066.25,
            8076.22,
            20726077,
            2072608768.0,
            950
        ],
        [
            20240829,
            8076.22,
            8076.54,
            8093.13,
            8076.54,
            8092.2,
            34058150,
            3405815808.0,
            951
        ],
        [
            20240829,
            8092.2,
            8092.22,
            8093.99,
            8091.06,
            8092.3,
            24879259,
            2487926784.0,
            952
        ],
        [
            20240829,
            8092.3,
            8091.95,
            8091.95,
            8084.51,
            8084.51,
            22881557,
            2288156672.0,
            953
        ],
        [
            20240829,
            8084.51,
            8084.97,
            8088.87,
            8084.97,
            8085.74,
            17599766,
            1759977472.0,
            954
        ],
        [
            20240829,
            8085.74,
            8086.55,
            8087.63,
            8079.27,
            8079.27,
            18764257,
            1876426752.0,
            955
        ],
        [
            20240829,
            8079.27,
            8079.56,
            8079.56,
            8068.94,
            8070.61,
            21189254,
            2118926336.0,
            956
        ],
        [
            20240829,
            8070.61,
            8070.35,
            8071.06,
            8066.28,
            8068.23,
            19435101,
            1943511040.0,
            957
        ],
        [
            20240829,
            8068.23,
            8066.96,
            8066.96,
            8063.23,
            8065.92,
            16845938,
            1684594688.0,
            958
        ],
        [
            20240829,
            8065.92,
            8066.31,
            8066.44,
            8062.07,
            8062.07,
            17473690,
            1747369984.0,
            959
        ],
        [
            20240829,
            8062.07,
            8061.8,
            8069.4,
            8061.79,
            8067.1,
            16208273,
            1620828160.0,
            1000
        ],
        [
            20240829,
            8067.1,
            8066.29,
            8070.51,
            8064.44,
            8069.71,
            20695767,
            2069577728.0,
            1001
        ],
        [
            20240829,
            8069.71,
            8069.17,
            8070.24,
            8064.17,
            8064.87,
            18929816,
            1892982784.0,
            1002
        ],
        [
            20240829,
            8064.87,
            8066.43,
            8074.18,
            8066.43,
            8072.88,
            19148299,
            1914830848.0,
            1003
        ],
        [
            20240829,
            8072.88,
            8072.64,
            8075.66,
            8071.16,
            8075.09,
            16396440,
            1639645184.0,
            1004
        ],
        [
            20240829,
            8075.09,
            8074.2,
            8076.53,
            8070.1,
            8073.67,
            17795717,
            1779572736.0,
            1005
        ],
        [
            20240829,
            8073.67,
            8072.94,
            8078.56,
            8072.82,
            8076.26,
            17495890,
            1749590016.0,
            1006
        ],
        [
            20240829,
            8076.26,
            8075.83,
            8078.04,
            8074.89,
            8075.08,
            15653508,
            1565351936.0,
            1007
        ],
        [
            20240829,
            8075.08,
            8074.58,
            8075.31,
            8072.55,
            8073.77,
            15083510,
            1508352000.0,
            1008
        ],
        [
            20240829,
            8073.77,
            8074.08,
            8077.98,
            8074.08,
            8075.84,
            14031985,
            1403199488.0,
            1009
        ],
        [
            20240829,
            8075.84,
            8075.98,
            8076.31,
            8072.78,
            8072.98,
            14070487,
            1407049728.0,
            1010
        ],
        [
            20240829,
            8072.98,
            8074.59,
            8079.02,
            8074.59,
            8079.02,
            17779250,
            1777926144.0,
            1011
        ],
        [
            20240829,
            8079.02,
            8080.24,
            8104.91,
            8078.99,
            8104.83,
            30615379,
            3061538816.0,
            1012
        ],
        [
            20240829,
            8104.83,
            8105.49,
            8106.12,
            8096.52,
            8096.52,
            24050965,
            2405097472.0,
            1013
        ],
        [
            20240829,
            8096.52,
            8096.83,
            8096.83,
            8092.78,
            8096.41,
            14530384,
            1453039616.0,
            1014
        ],
        [
            20240829,
            8096.41,
            8095.81,
            8098.73,
            8092.49,
            8098.62,
            13890836,
            1389084672.0,
            1015
        ],
        [
            20240829,
            8098.62,
            8097.89,
            8097.89,
            8093.76,
            8094.72,
            13832507,
            1383251968.0,
            1016
        ],
        [
            20240829,
            8094.72,
            8094.61,
            8099.99,
            8094.22,
            8098.92,
            16793182,
            1679319040.0,
            1017
        ],
        [
            20240829,
            8098.92,
            8098.02,
            8101.55,
            8097.24,
            8097.92,
            13797204,
            1379721216.0,
            1018
        ],
        [
            20240829,
            8097.92,
            8097.97,
            8104.75,
            8097.73,
            8104.75,
            13670064,
            1367007232.0,
            1019
        ],
        [
            20240829,
            8104.75,
            8104.08,
            8106.29,
            8102.85,
            8103.75,
            14108417,
            1410842624.0,
            1020
        ],
        [
            20240829,
            8103.75,
            8103.66,
            8105.55,
            8102.47,
            8103.99,
            13471162,
            1347117056.0,
            1021
        ],
        [
            20240829,
            8103.99,
            8104.56,
            8104.56,
            8098.69,
            8099.91,
            18113652,
            1811365888.0,
            1022
        ],
        [
            20240829,
            8099.91,
            8099.44,
            8100.05,
            8097.89,
            8097.89,
            13277093,
            1327710208.0,
            1023
        ],
        [
            20240829,
            8097.89,
            8097.78,
            8101.17,
            8097.78,
            8100.65,
            11871346,
            1187135488.0,
            1024
        ],
        [
            20240829,
            8100.65,
            8100.29,
            8100.87,
            8096.52,
            8096.52,
            15393415,
            1539342336.0,
            1025
        ],
        [
            20240829,
            8096.52,
            8096.96,
            8096.96,
            8093.75,
            8093.98,
            13475012,
            1347502080.0,
            1026
        ],
        [
            20240829,
            8093.98,
            8093.39,
            8095.94,
            8093.39,
            8095.51,
            11964734,
            1196474368.0,
            1027
        ],
        [
            20240829,
            8095.51,
            8095.21,
            8097.73,
            8094.22,
            8096.08,
            11405221,
            1140523008.0,
            1028
        ],
        [
            20240829,
            8096.08,
            8095.88,
            8096.09,
            8093.5,
            8093.77,
            10839969,
            1083998208.0,
            1029
        ],
        [
            20240829,
            8093.77,
            8094.61,
            8094.61,
            8089.73,
            8092.67,
            11690959,
            1169096704.0,
            1030
        ],
        [
            20240829,
            8092.67,
            8092.81,
            8099.6,
            8092.81,
            8099.6,
            12251454,
            1225146368.0,
            1031
        ],
        [
            20240829,
            8099.6,
            8099.16,
            8104.53,
            8099.16,
            8103.88,
            14733630,
            1473363968.0,
            1032
        ],
        [
            20240829,
            8103.88,
            8102.88,
            8102.88,
            8099.09,
            8102.04,
            13076716,
            1307672576.0,
            1033
        ],
        [
            20240829,
            8102.04,
            8102.02,
            8108.38,
            8102.02,
            8107.87,
            12372039,
            1237204992.0,
            1034
        ],
        [
            20240829,
            8107.87,
            8108.12,
            8112.22,
            8107.82,
            8112.22,
            13125047,
            1312505856.0,
            1035
        ],
        [
            20240829,
            8112.22,
            8112.89,
            8120.82,
            8112.89,
            8120.4,
            20912036,
            2091204608.0,
            1036
        ],
        [
            20240829,
            8120.4,
            8120.74,
            8128.52,
            8120.51,
            8125.52,
            19906713,
            1990672384.0,
            1037
        ],
        [
            20240829,
            8125.52,
            8125.47,
            8125.51,
            8123.43,
            8124.79,
            15111936,
            1511194624.0,
            1038
        ],
        [
            20240829,
            8124.79,
            8124.65,
            8126.63,
            8124.59,
            8125.28,
            12448553,
            1244856320.0,
            1039
        ],
        [
            20240829,
            8125.28,
            8127.27,
            8136.59,
            8127.27,
            8136.59,
            15301827,
            1530183680.0,
            1040
        ],
        [
            20240829,
            8136.59,
            8137.88,
            8142.35,
            8137.88,
            8139.18,
            19475163,
            1947516928.0,
            1041
        ],
        [
            20240829,
            8139.18,
            8139.86,
            8147.52,
            8139.86,
            8146.55,
            20242422,
            2024243200.0,
            1042
        ],
        [
            20240829,
            8146.55,
            8146.26,
            8146.54,
            8142.07,
            8142.07,
            18217523,
            1821753344.0,
            1043
        ],
        [
            20240829,
            8142.07,
            8141.61,
            8147.97,
            8141.61,
            8146.27,
            20382504,
            2038251520.0,
            1044
        ],
        [
            20240829,
            8146.27,
            8147.83,
            8148.93,
            8139.94,
            8140.77,
            21958643,
            2195865600.0,
            1045
        ],
        [
            20240829,
            8140.77,
            8140.91,
            8141.91,
            8138.36,
            8141.56,
            21169100,
            2116911104.0,
            1046
        ],
        [
            20240829,
            8141.56,
            8141.8,
            8143.71,
            8141.79,
            8142.08,
            15205325,
            1520533504.0,
            1047
        ],
        [
            20240829,
            8142.08,
            8142.66,
            8150.0,
            8142.66,
            8144.81,
            17009857,
            1700986880.0,
            1048
        ],
        [
            20240829,
            8144.81,
            8145.72,
            8149.92,
            8145.72,
            8149.87,
            12480667,
            1248067584.0,
            1049
        ],
        [
            20240829,
            8149.87,
            8150.74,
            8165.26,
            8150.74,
            8165.26,
            20232757,
            2023276544.0,
            1050
        ],
        [
            20240829,
            8165.26,
            8165.23,
            8167.97,
            8164.19,
            8167.97,
            21489901,
            2148990976.0,
            1051
        ],
        [
            20240829,
            8167.97,
            8168.01,
            8170.02,
            8166.04,
            8169.42,
            16812596,
            1681260544.0,
            1052
        ],
        [
            20240829,
            8169.42,
            8171.42,
            8180.26,
            8171.42,
            8180.26,
            19294771,
            1929478144.0,
            1053
        ],
        [
            20240829,
            8180.26,
            8181.25,
            8181.25,
            8176.81,
            8177.26,
            17932277,
            1793228800.0,
            1054
        ],
        [
            20240829,
            8177.26,
            8177.38,
            8182.41,
            8177.19,
            8182.41,
            18050900,
            1805090816.0,
            1055
        ],
        [
            20240829,
            8182.41,
            8182.61,
            8182.61,
            8179.89,
            8180.5,
            17265287,
            1726529536.0,
            1056
        ],
        [
            20240829,
            8180.5,
            8180.94,
            8183.31,
            8176.2,
            8176.2,
            16356629,
            1635663872.0,
            1057
        ],
        [
            20240829,
            8176.2,
            8174.98,
            8175.91,
            8167.79,
            8167.79,
            13873143,
            1387315200.0,
            1058
        ],
        [
            20240829,
            8167.79,
            8167.71,
            8173.51,
            8167.49,
            8171.68,
            14260459,
            1426046976.0,
            1059
        ],
        [
            20240829,
            8171.68,
            8171.06,
            8171.06,
            8165.13,
            8165.13,
            11220246,
            1122025472.0,
            1100
        ],
        [
            20240829,
            8165.13,
            8165.08,
            8167.34,
            8162.36,
            8162.36,
            12980378,
            1298038784.0,
            1101
        ],
        [
            20240829,
            8162.36,
            8162.16,
            8162.16,
            8155.57,
            8160.22,
            15303959,
            1530396672.0,
            1102
        ],
        [
            20240829,
            8160.22,
            8159.56,
            8159.56,
            8154.02,
            8154.17,
            11206645,
            1120665600.0,
            1103
        ],
        [
            20240829,
            8154.17,
            8153.77,
            8154.73,
            8152.09,
            8153.28,
            10592737,
            1059274752.0,
            1104
        ],
        [
            20240829,
            8153.28,
            8153.18,
            8153.18,
            8148.69,
            8151.15,
            11036415,
            1103642624.0,
            1105
        ],
        [
            20240829,
            8151.15,
            8151.26,
            8151.47,
            8147.96,
            8147.96,
            9343951,
            934395904.0,
            1106
        ],
        [
            20240829,
            8147.96,
            8147.51,
            8149.42,
            8147.51,
            8148.61,
            9354109,
            935411712.0,
            1107
        ],
        [
            20240829,
            8148.61,
            8148.53,
            8148.58,
            8143.33,
            8145.4,
            10511148,
            1051115520.0,
            1108
        ],
        [
            20240829,
            8145.4,
            8145.81,
            8149.5,
            8145.81,
            8148.92,
            8377128,
            837713920.0,
            1109
        ],
        [
            20240829,
            8148.92,
            8149.12,
            8149.13,
            8146.87,
            8146.95,
            7658198,
            765820928.0,
            1110
        ],
        [
            20240829,
            8146.95,
            8146.23,
            8149.21,
            8146.06,
            8147.94,
            7192075,
            719208448.0,
            1111
        ],
        [
            20240829,
            8147.94,
            8147.85,
            8151.71,
            8147.06,
            8150.52,
            8329288,
            832929792.0,
            1112
        ],
        [
            20240829,
            8150.52,
            8150.41,
            8154.33,
            8149.8,
            8153.17,
            7232706,
            723271680.0,
            1113
        ],
        [
            20240829,
            8153.17,
            8152.31,
            8152.37,
            8145.32,
            8145.63,
            7345100,
            734511104.0,
            1114
        ],
        [
            20240829,
            8145.63,
            8146.07,
            8146.56,
            8143.58,
            8143.58,
            6512467,
            651247616.0,
            1115
        ],
        [
            20240829,
            8143.58,
            8143.67,
            8143.67,
            8140.79,
            8141.38,
            7425385,
            742539264.0,
            1116
        ],
        [
            20240829,
            8141.38,
            8142.88,
            8152.49,
            8142.88,
            8151.86,
            10466910,
            1046691840.0,
            1117
        ],
        [
            20240829,
            8151.86,
            8152.13,
            8152.13,
            8150.82,
            8152.08,
            7440456,
            744046592.0,
            1118
        ],
        [
            20240829,
            8152.08,
            8153.54,
            8159.56,
            8152.81,
            8158.93,
            9636569,
            963657728.0,
            1119
        ],
        [
            20240829,
            8158.93,
            8159.16,
            8160.02,
            8158.11,
            8159.15,
            7352311,
            735232000.0,
            1120
        ],
        [
            20240829,
            8159.15,
            8159.13,
            8166.02,
            8159.13,
            8166.02,
            8859804,
            885981184.0,
            1121
        ],
        [
            20240829,
            8166.02,
            8166.53,
            8166.55,
            8164.1,
            8166.3,
            8908135,
            890814464.0,
            1122
        ],
        [
            20240829,
            8166.3,
            8166.22,
            8168.75,
            8164.44,
            8164.95,
            8292260,
            829227008.0,
            1123
        ],
        [
            20240829,
            8164.95,
            8164.09,
            8168.41,
            8164.09,
            8167.59,
            7545475,
            754548736.0,
            1124
        ],
        [
            20240829,
            8167.59,
            8167.11,
            8168.44,
            8166.51,
            8167.38,
            8069274,
            806928384.0,
            1125
        ],
        [
            20240829,
            8167.38,
            8167.39,
            8167.39,
            8162.66,
            8164.03,
            9170607,
            917061632.0,
            1126
        ],
        [
            20240829,
            8164.03,
            8162.57,
            8167.85,
            8162.57,
            8164.19,
            7999643,
            799965184.0,
            1127
        ],
        [
            20240829,
            8164.19,
            8163.58,
            8164.75,
            8162.51,
            8162.51,
            7094916,
            709492736.0,
            1128
        ],
        [
            20240829,
            8162.51,
            8163.67,
            8164.51,
            8161.82,
            8162.8,
            7077878,
            707788800.0,
            1129
        ],
        [
            20240829,
            8162.8,
            8162.91,
            8162.91,
            8161.18,
            8162.42,
            8226725,
            822673408.0,
            1130
        ],
        [
            20240829,
            8162.42,
            8163.47,
            8163.47,
            8159.07,
            8159.96,
            25473673,
            2547367936.0,
            1301
        ],
        [
            20240829,
            8159.96,
            8160.37,
            8164.8,
            8154.87,
            8156.94,
            12997745,
            1299775488.0,
            1302
        ],
        [
            20240829,
            8156.94,
            8157.42,
            8158.81,
            8154.68,
            8154.9,
            8602574,
            860258304.0,
            1303
        ],
        [
            20240829,
            8154.9,
            8156.29,
            8160.38,
            8155.77,
            8155.98,
            8077301,
            807731200.0,
            1304
        ],
        [
            20240829,
            8155.98,
            8154.73,
            8154.73,
            8149.19,
            8149.19,
            8259001,
            825901056.0,
            1305
        ],
        [
            20240829,
            8149.19,
            8150.35,
            8153.43,
            8150.06,
            8153.43,
            8625019,
            862502912.0,
            1306
        ],
        [
            20240829,
            8153.43,
            8153.28,
            8155.73,
            8153.11,
            8154.02,
            8478220,
            847822848.0,
            1307
        ],
        [
            20240829,
            8154.02,
            8153.14,
            8153.14,
            8149.33,
            8149.5,
            8839322,
            883933184.0,
            1308
        ],
        [
            20240829,
            8149.5,
            8149.57,
            8151.77,
            8149.5,
            8151.57,
            7676549,
            767655936.0,
            1309
        ],
        [
            20240829,
            8151.57,
            8151.37,
            8157.08,
            8151.37,
            8156.66,
            10266533,
            1026654208.0,
            1310
        ],
        [
            20240829,
            8156.66,
            8156.62,
            8162.39,
            8156.62,
            8162.39,
            9682769,
            968278016.0,
            1311
        ],
        [
            20240829,
            8162.39,
            8161.17,
            8168.43,
            8161.11,
            8168.12,
            12149874,
            1214988288.0,
            1312
        ],
        [
            20240829,
            8168.12,
            8168.02,
            8171.04,
            8168.02,
            8168.22,
            12990371,
            1299038208.0,
            1313
        ],
        [
            20240829,
            8168.22,
            8168.01,
            8168.01,
            8162.2,
            8165.07,
            10525071,
            1052508160.0,
            1314
        ],
        [
            20240829,
            8165.07,
            8164.36,
            8168.94,
            8164.36,
            8168.94,
            9032815,
            903282688.0,
            1315
        ],
        [
            20240829,
            8168.94,
            8168.61,
            8168.61,
            8166.61,
            8167.1,
            8813929,
            881393664.0,
            1316
        ],
        [
            20240829,
            8167.1,
            8166.75,
            8168.22,
            8164.05,
            8168.22,
            8729550,
            872955904.0,
            1317
        ],
        [
            20240829,
            8168.22,
            8168.57,
            8179.7,
            8168.2,
            8179.27,
            18109552,
            1810956288.0,
            1318
        ],
        [
            20240829,
            8179.27,
            8178.98,
            8178.98,
            8171.76,
            8172.01,
            12802775,
            1280278528.0,
            1319
        ],
        [
            20240829,
            8172.01,
            8171.68,
            8172.88,
            8169.49,
            8169.49,
            8864717,
            886472704.0,
            1320
        ],
        [
            20240829,
            8169.49,
            8169.57,
            8171.21,
            8168.45,
            8170.14,
            8478054,
            847806464.0,
            1321
        ],
        [
            20240829,
            8170.14,
            8170.53,
            8170.68,
            8166.29,
            8166.29,
            9288410,
            928841728.0,
            1322
        ],
        [
            20240829,
            8166.29,
            8166.07,
            8168.21,
            8165.66,
            8168.12,
            7696045,
            769605632.0,
            1323
        ],
        [
            20240829,
            8168.12,
            8167.75,
            8172.8,
            8167.41,
            8172.8,
            8600608,
            860061696.0,
            1324
        ],
        [
            20240829,
            8172.8,
            8172.2,
            8176.11,
            8171.43,
            8176.08,
            9003655,
            900366336.0,
            1325
        ],
        [
            20240829,
            8176.08,
            8175.53,
            8175.69,
            8174.35,
            8174.35,
            8560795,
            856080384.0,
            1326
        ],
        [
            20240829,
            8174.35,
            8174.51,
            8174.51,
            8173.66,
            8173.91,
            8542119,
            854212608.0,
            1327
        ],
        [
            20240829,
            8173.91,
            8173.34,
            8174.3,
            8172.94,
            8173.94,
            7992761,
            799277056.0,
            1328
        ],
        [
            20240829,
            8173.94,
            8174.14,
            8180.5,
            8174.14,
            8178.8,
            10404648,
            1040465920.0,
            1329
        ],
        [
            20240829,
            8178.8,
            8178.81,
            8180.44,
            8178.35,
            8179.96,
            11897232,
            1189724160.0,
            1330
        ],
        [
            20240829,
            8179.96,
            8179.71,
            8184.09,
            8179.71,
            8182.61,
            11008073,
            1100808192.0,
            1331
        ],
        [
            20240829,
            8182.61,
            8182.42,
            8182.42,
            8180.36,
            8180.86,
            9430293,
            943030272.0,
            1332
        ],
        [
            20240829,
            8180.86,
            8180.53,
            8181.85,
            8180.17,
            8181.28,
            10324860,
            1032486912.0,
            1333
        ],
        [
            20240829,
            8181.28,
            8181.15,
            8185.58,
            8180.87,
            8184.09,
            10927951,
            1092796416.0,
            1334
        ],
        [
            20240829,
            8184.09,
            8183.87,
            8184.43,
            8182.04,
            8182.9,
            10939914,
            1093992448.0,
            1335
        ],
        [
            20240829,
            8182.9,
            8183.42,
            8185.15,
            8183.42,
            8183.81,
            9090816,
            909082624.0,
            1336
        ],
        [
            20240829,
            8183.81,
            8183.55,
            8185.05,
            8183.45,
            8184.83,
            8735611,
            873562112.0,
            1337
        ],
        [
            20240829,
            8184.83,
            8184.54,
            8190.25,
            8184.54,
            8189.3,
            11174861,
            1117487104.0,
            1338
        ],
        [
            20240829,
            8189.3,
            8189.4,
            8191.37,
            8188.79,
            8189.4,
            12960062,
            1296007168.0,
            1339
        ],
        [
            20240829,
            8189.4,
            8189.26,
            8190.25,
            8187.89,
            8187.89,
            10994475,
            1099448320.0,
            1340
        ],
        [
            20240829,
            8187.89,
            8187.28,
            8187.28,
            8179.47,
            8179.77,
            14144623,
            1414463488.0,
            1341
        ],
        [
            20240829,
            8179.77,
            8179.07,
            8179.23,
            8177.29,
            8177.46,
            9902807,
            990281728.0,
            1342
        ],
        [
            20240829,
            8177.46,
            8177.05,
            8178.85,
            8176.87,
            8178.4,
            8443487,
            844349440.0,
            1343
        ],
        [
            20240829,
            8178.4,
            8178.05,
            8178.35,
            8173.29,
            8173.64,
            9661964,
            966197248.0,
            1344
        ],
        [
            20240829,
            8173.64,
            8173.46,
            8173.46,
            8170.39,
            8170.49,
            11565127,
            1156513792.0,
            1345
        ],
        [
            20240829,
            8170.49,
            8170.23,
            8173.76,
            8169.45,
            8173.5,
            8633866,
            863387648.0,
            1346
        ],
        [
            20240829,
            8173.5,
            8173.12,
            8174.45,
            8171.23,
            8171.23,
            7857592,
            785760256.0,
            1347
        ],
        [
            20240829,
            8171.23,
            8169.81,
            8169.94,
            8167.38,
            8168.31,
            8921570,
            892157952.0,
            1348
        ],
        [
            20240829,
            8168.31,
            8168.21,
            8168.21,
            8165.84,
            8165.84,
            7818599,
            781860864.0,
            1349
        ],
        [
            20240829,
            8165.84,
            8165.63,
            8166.55,
            8164.9,
            8166.54,
            8680889,
            868089856.0,
            1350
        ],
        [
            20240829,
            8166.54,
            8165.57,
            8166.14,
            8164.48,
            8165.65,
            7980965,
            798097408.0,
            1351
        ],
        [
            20240829,
            8165.65,
            8166.12,
            8166.69,
            8164.65,
            8164.65,
            7383603,
            738361344.0,
            1352
        ],
        [
            20240829,
            8164.65,
            8164.39,
            8166.41,
            8163.84,
            8166.41,
            7435706,
            743571456.0,
            1353
        ],
        [
            20240829,
            8166.41,
            8166.09,
            8169.22,
            8164.97,
            8169.22,
            8243107,
            824311808.0,
            1354
        ],
        [
            20240829,
            8169.22,
            8170.17,
            8170.17,
            8166.06,
            8166.46,
            7507468,
            750747648.0,
            1355
        ],
        [
            20240829,
            8166.46,
            8166.31,
            8166.86,
            8165.24,
            8165.53,
            7077878,
            707788800.0,
            1356
        ],
        [
            20240829,
            8165.53,
            8165.15,
            8166.84,
            8164.99,
            8166.53,
            6793452,
            679346176.0,
            1357
        ],
        [
            20240829,
            8166.53,
            8166.18,
            8168.03,
            8165.83,
            8168.03,
            6842603,
            684261376.0,
            1358
        ],
        [
            20240829,
            8168.03,
            8168.02,
            8168.61,
            8167.03,
            8167.21,
            6842603,
            684261376.0,
            1359
        ],
        [
            20240829,
            8167.21,
            8167.65,
            8167.88,
            8166.26,
            8166.26,
            7257119,
            725712896.0,
            1400
        ],
        [
            20240829,
            8166.26,
            8165.95,
            8167.03,
            8165.48,
            8165.83,
            7297424,
            729743360.0,
            1401
        ],
        [
            20240829,
            8165.83,
            8165.85,
            8170.22,
            8165.62,
            8170.22,
            7915430,
            791543808.0,
            1402
        ],
        [
            20240829,
            8170.22,
            8171.2,
            8172.29,
            8168.89,
            8168.89,
            9233357,
            923336704.0,
            1403
        ],
        [
            20240829,
            8168.89,
            8168.97,
            8169.31,
            8168.37,
            8168.44,
            7623794,
            762380288.0,
            1404
        ],
        [
            20240829,
            8168.44,
            8168.32,
            8173.24,
            8168.32,
            8172.48,
            8674990,
            867500032.0,
            1405
        ],
        [
            20240829,
            8172.48,
            8171.73,
            8171.86,
            8169.02,
            8169.03,
            8009471,
            800948224.0,
            1406
        ],
        [
            20240829,
            8169.03,
            8169.38,
            8172.44,
            8168.75,
            8172.44,
            7166023,
            716603392.0,
            1407
        ],
        [
            20240829,
            8172.44,
            8172.28,
            8172.28,
            8170.26,
            8170.57,
            7236803,
            723681280.0,
            1408
        ],
        [
            20240829,
            8170.57,
            8170.45,
            8172.02,
            8169.98,
            8172.02,
            7602822,
            760283136.0,
            1409
        ],
        [
            20240829,
            8172.02,
            8171.67,
            8173.89,
            8171.64,
            8171.95,
            7650009,
            765001728.0,
            1410
        ],
        [
            20240829,
            8171.95,
            8172.06,
            8173.58,
            8171.86,
            8172.19,
            7431117,
            743112704.0,
            1411
        ],
        [
            20240829,
            8172.19,
            8171.74,
            8171.74,
            8167.49,
            8167.49,
            9101629,
            910163968.0,
            1412
        ],
        [
            20240829,
            8167.49,
            8167.91,
            8168.64,
            8167.31,
            8167.86,
            8189695,
            818970624.0,
            1413
        ],
        [
            20240829,
            8167.86,
            8167.9,
            8168.74,
            8167.28,
            8168.69,
            7255810,
            725581824.0,
            1414
        ],
        [
            20240829,
            8168.69,
            8168.32,
            8169.64,
            8166.04,
            8166.04,
            7093934,
            709394432.0,
            1415
        ],
        [
            20240829,
            8166.04,
            8165.8,
            8167.51,
            8165.8,
            8167.19,
            7647386,
            764739584.0,
            1416
        ],
        [
            20240829,
            8167.19,
            8167.31,
            8167.38,
            8164.79,
            8165.49,
            8277842,
            827785216.0,
            1417
        ],
        [
            20240829,
            8165.49,
            8165.05,
            8166.33,
            8161.29,
            8162.28,
            9562677,
            956268544.0,
            1418
        ],
        [
            20240829,
            8162.28,
            8161.88,
            8162.39,
            8160.89,
            8161.28,
            8607815,
            860782592.0,
            1419
        ],
        [
            20240829,
            8161.28,
            8161.81,
            8166.75,
            8161.81,
            8164.6,
            8858490,
            885850112.0,
            1420
        ],
        [
            20240829,
            8164.6,
            8164.83,
            8167.4,
            8164.83,
            8167.27,
            7472403,
            747241472.0,
            1421
        ],
        [
            20240829,
            8167.27,
            8166.9,
            8169.21,
            8166.9,
            8168.18,
            8497391,
            849739776.0,
            1422
        ],
        [
            20240829,
            8168.18,
            8168.0,
            8173.72,
            8168.0,
            8173.64,
            9484362,
            948436992.0,
            1423
        ],
        [
            20240829,
            8173.64,
            8172.85,
            8172.85,
            8170.54,
            8171.49,
            8072387,
            807239680.0,
            1424
        ],
        [
            20240829,
            8171.49,
            8171.63,
            8173.56,
            8171.16,
            8172.75,
            7777476,
            777748480.0,
            1425
        ],
        [
            20240829,
            8172.75,
            8171.99,
            8173.09,
            8171.47,
            8172.04,
            7928208,
            792821760.0,
            1426
        ],
        [
            20240829,
            8172.04,
            8172.15,
            8174.39,
            8172.06,
            8174.39,
            8689082,
            868909056.0,
            1427
        ],
        [
            20240829,
            8174.39,
            8173.53,
            8173.56,
            8172.28,
            8172.44,
            9249415,
            924942336.0,
            1428
        ],
        [
            20240829,
            8172.44,
            8172.15,
            8172.15,
            8168.38,
            8168.38,
            9492880,
            949288960.0,
            1429
        ],
        [
            20240829,
            8168.38,
            8168.95,
            8172.58,
            8168.95,
            8171.85,
            9231065,
            923107328.0,
            1430
        ],
        [
            20240829,
            8171.85,
            8171.52,
            8174.93,
            8171.49,
            8173.71,
            11260388,
            1126039552.0,
            1431
        ],
        [
            20240829,
            8173.71,
            8173.43,
            8174.32,
            8172.65,
            8173.32,
            8696947,
            869695488.0,
            1432
        ],
        [
            20240829,
            8173.32,
            8173.12,
            8173.14,
            8169.27,
            8169.94,
            9542688,
            954269696.0,
            1433
        ],
        [
            20240829,
            8169.94,
            8169.55,
            8171.71,
            8169.55,
            8171.68,
            8654347,
            865435648.0,
            1434
        ],
        [
            20240829,
            8171.68,
            8171.44,
            8172.51,
            8170.9,
            8172.25,
            8626820,
            862683136.0,
            1435
        ],
        [
            20240829,
            8172.25,
            8172.25,
            8172.91,
            8171.18,
            8171.18,
            8644189,
            864419840.0,
            1436
        ],
        [
            20240829,
            8171.18,
            8171.41,
            8171.41,
            8168.98,
            8170.17,
            10322238,
            1032224768.0,
            1437
        ],
        [
            20240829,
            8170.17,
            8169.49,
            8170.54,
            8169.33,
            8169.82,
            9511555,
            951156736.0,
            1438
        ],
        [
            20240829,
            8169.82,
            8169.92,
            8169.92,
            8168.15,
            8168.15,
            9603308,
            960331776.0,
            1439
        ],
        [
            20240829,
            8168.15,
            8167.85,
            8168.74,
            8167.26,
            8167.75,
            10315683,
            1031569408.0,
            1440
        ],
        [
            20240829,
            8167.75,
            8167.45,
            8167.58,
            8164.16,
            8164.16,
            12222126,
            1222213632.0,
            1441
        ],
        [
            20240829,
            8164.16,
            8164.33,
            8166.13,
            8163.54,
            8165.23,
            12177891,
            1217789952.0,
            1442
        ],
        [
            20240829,
            8165.23,
            8164.85,
            8165.34,
            8164.08,
            8164.09,
            11828913,
            1182892032.0,
            1443
        ],
        [
            20240829,
            8164.09,
            8164.08,
            8164.16,
            8160.94,
            8161.47,
            14378915,
            1437892608.0,
            1444
        ],
        [
            20240829,
            8161.47,
            8162.86,
            8162.86,
            8160.53,
            8160.53,
            12579951,
            1257996288.0,
            1445
        ],
        [
            20240829,
            8160.53,
            8160.28,
            8161.07,
            8157.19,
            8157.94,
            14519162,
            1451917312.0,
            1446
        ],
        [
            20240829,
            8157.94,
            8157.47,
            8158.0,
            8156.58,
            8157.19,
            14144954,
            1414496256.0,
            1447
        ],
        [
            20240829,
            8157.19,
            8157.95,
            8158.17,
            8157.2,
            8157.2,
            12983657,
            1298366464.0,
            1448
        ],
        [
            20240829,
            8157.2,
            8156.8,
            8157.04,
            8155.16,
            8155.76,
            14754440,
            1475444736.0,
            1449
        ],
        [
            20240829,
            8155.76,
            8156.14,
            8157.13,
            8155.42,
            8156.63,
            14571264,
            1457127424.0,
            1450
        ],
        [
            20240829,
            8156.63,
            8156.58,
            8157.07,
            8155.81,
            8156.24,
            15595595,
            1559560192.0,
            1451
        ],
        [
            20240829,
            8156.24,
            8155.69,
            8156.26,
            8155.49,
            8155.6,
            17771717,
            1777172480.0,
            1452
        ],
        [
            20240829,
            8155.6,
            8155.05,
            8155.56,
            8154.4,
            8154.93,
            17603943,
            1760395264.0,
            1453
        ],
        [
            20240829,
            8154.93,
            8155.02,
            8156.16,
            8154.67,
            8154.84,
            18844213,
            1884422144.0,
            1454
        ],
        [
            20240829,
            8154.84,
            8154.88,
            8155.26,
            8153.28,
            8153.28,
            21818890,
            2181890048.0,
            1455
        ],
        [
            20240829,
            8153.28,
            8153.43,
            8154.01,
            8152.8,
            8154.01,
            25394206,
            2539421696.0,
            1456
        ],
        [
            20240829,
            8154.01,
            8153.86,
            8154.67,
            8153.64,
            8154.62,
            29132051,
            2913206272.0,
            1457
        ],
        [
            20240829,
            8154.62,
            8154.35,
            8154.35,
            8154.34,
            8154.34,
            2221342,
            222134272.0,
            1458
        ],
        [
            20240829,
            8154.34,
            8154.34,
            8154.34,
            8154.34,
            8154.34,
            0,
            0.0,
            1459
        ],
        [
            20240829,
            8154.34,
            8154.44,
            8154.44,
            8154.44,
            8154.44,
            44225331,
            4422533120.0,
            1500
        ],
        [
            20240830,
            8154.44,
            8152.81,
            8174.02,
            8152.81,
            8169.11,
            171003177,
            17100318720.0,
            931
        ],
        [
            20240830,
            8169.11,
            8172.63,
            8179.34,
            8171.73,
            8172.27,
            87211840,
            8721184768.0,
            932
        ],
        [
            20240830,
            8172.27,
            8172.7,
            8173.05,
            8164.96,
            8164.96,
            66157150,
            6615715840.0,
            933
        ],
        [
            20240830,
            8164.96,
            8162.76,
            8162.76,
            8157.91,
            8159.9,
            62855978,
            6285598720.0,
            934
        ],
        [
            20240830,
            8159.9,
            8159.2,
            8162.61,
            8155.8,
            8162.61,
            53658737,
            5365874688.0,
            935
        ],
        [
            20240830,
            8162.61,
            8163.84,
            8173.68,
            8160.63,
            8173.68,
            44808222,
            4480823296.0,
            936
        ],
        [
            20240830,
            8173.68,
            8171.62,
            8175.93,
            8171.62,
            8175.49,
            48025058,
            4802506752.0,
            937
        ],
        [
            20240830,
            8175.49,
            8176.69,
            8184.61,
            8175.79,
            8184.61,
            42607279,
            4260728832.0,
            938
        ],
        [
            20240830,
            8184.61,
            8185.02,
            8193.38,
            8185.02,
            8193.34,
            44134022,
            4413403136.0,
            939
        ],
        [
            20240830,
            8193.34,
            8191.14,
            8201.15,
            8190.78,
            8201.15,
            45194271,
            4519428096.0,
            940
        ],
        [
            20240830,
            8201.15,
            8202.2,
            8206.5,
            8200.49,
            8206.5,
            43938479,
            4393848832.0,
            941
        ],
        [
            20240830,
            8206.5,
            8205.72,
            8211.95,
            8202.04,
            8211.95,
            42711603,
            4271161344.0,
            942
        ],
        [
            20240830,
            8211.95,
            8213.76,
            8218.41,
            8213.53,
            8214.28,
            40590368,
            4059037696.0,
            943
        ],
        [
            20240830,
            8214.28,
            8215.26,
            8228.25,
            8215.26,
            8226.95,
            37922068,
            3792207872.0,
            944
        ],
        [
            20240830,
            8226.95,
            8227.64,
            8236.02,
            8227.64,
            8236.02,
            42709639,
            4270964736.0,
            945
        ],
        [
            20240830,
            8236.02,
            8237.0,
            8254.11,
            8237.0,
            8254.11,
            43224258,
            4322426880.0,
            946
        ],
        [
            20240830,
            8254.11,
            8255.06,
            8265.28,
            8255.06,
            8265.28,
            41409814,
            4140982272.0,
            947
        ],
        [
            20240830,
            8265.28,
            8265.99,
            8267.66,
            8262.19,
            8262.19,
            41553338,
            4155334656.0,
            948
        ],
        [
            20240830,
            8262.19,
            8261.92,
            8271.38,
            8261.92,
            8270.13,
            41684900,
            4168491008.0,
            949
        ],
        [
            20240830,
            8270.13,
            8270.4,
            8275.47,
            8268.8,
            8275.47,
            39058709,
            3905871872.0,
            950
        ],
        [
            20240830,
            8275.47,
            8276.08,
            8292.07,
            8276.08,
            8288.43,
            47511787,
            4751179776.0,
            951
        ],
        [
            20240830,
            8288.43,
            8287.67,
            8288.65,
            8282.73,
            8287.09,
            39850220,
            3985022976.0,
            952
        ],
        [
            20240830,
            8287.09,
            8287.19,
            8287.35,
            8281.36,
            8282.54,
            33734401,
            3373441024.0,
            953
        ],
        [
            20240830,
            8282.54,
            8283.59,
            8290.66,
            8281.98,
            8288.58,
            38547856,
            3854786560.0,
            954
        ],
        [
            20240830,
            8288.58,
            8288.05,
            8294.35,
            8285.84,
            8294.25,
            34823610,
            3482361856.0,
            955
        ],
        [
            20240830,
            8294.25,
            8295.02,
            8301.39,
            8294.46,
            8301.39,
            34570476,
            3457048576.0,
            956
        ],
        [
            20240830,
            8301.39,
            8301.71,
            8311.23,
            8301.71,
            8306.16,
            33405166,
            3340517376.0,
            957
        ],
        [
            20240830,
            8306.16,
            8305.58,
            8314.25,
            8305.4,
            8312.46,
            33122788,
            3312279552.0,
            958
        ],
        [
            20240830,
            8312.46,
            8312.73,
            8315.13,
            8310.15,
            8310.63,
            30538948,
            3053895680.0,
            959
        ],
        [
            20240830,
            8310.63,
            8310.08,
            8310.08,
            8300.8,
            8303.46,
            31842951,
            3184295936.0,
            1000
        ],
        [
            20240830,
            8303.46,
            8308.22,
            8309.35,
            8300.14,
            8300.15,
            36689171,
            3668918272.0,
            1001
        ],
        [
            20240830,
            8300.15,
            8300.14,
            8304.02,
            8296.85,
            8296.85,
            31780690,
            3178070016.0,
            1002
        ],
        [
            20240830,
            8296.85,
            8297.04,
            8301.16,
            8295.13,
            8298.64,
            28802735,
            2880274432.0,
            1003
        ],
        [
            20240830,
            8298.64,
            8297.61,
            8311.4,
            8297.24,
            8311.4,
            34098535,
            3409854464.0,
            1004
        ],
        [
            20240830,
            8311.4,
            8313.19,
            8313.19,
            8305.11,
            8305.49,
            32270572,
            3227058176.0,
            1005
        ],
        [
            20240830,
            8305.49,
            8303.66,
            8303.66,
            8295.32,
            8295.41,
            27957648,
            2795765760.0,
            1006
        ],
        [
            20240830,
            8295.41,
            8295.77,
            8296.82,
            8289.42,
            8289.42,
            26792255,
            2679226368.0,
            1007
        ],
        [
            20240830,
            8289.42,
            8288.99,
            8291.9,
            8287.28,
            8291.9,
            25603430,
            2560344064.0,
            1008
        ],
        [
            20240830,
            8291.9,
            8292.05,
            8292.23,
            8286.41,
            8286.99,
            20825693,
            2082570240.0,
            1009
        ],
        [
            20240830,
            8286.99,
            8287.13,
            8293.09,
            8285.79,
            8293.09,
            21802507,
            2180251648.0,
            1010
        ],
        [
            20240830,
            8293.09,
            8294.21,
            8296.56,
            8291.0,
            8291.9,
            23052769,
            2305277952.0,
            1011
        ],
        [
            20240830,
            8291.9,
            8292.5,
            8298.97,
            8292.39,
            8298.97,
            20155915,
            2015592448.0,
            1012
        ],
        [
            20240830,
            8298.97,
            8299.88,
            8300.85,
            8296.79,
            8300.85,
            20920067,
            2092007424.0,
            1013
        ],
        [
            20240830,
            8300.85,
            8302.25,
            8304.87,
            8302.25,
            8302.4,
            21919324,
            2191933440.0,
            1014
        ],
        [
            20240830,
            8302.4,
            8303.99,
            8303.99,
            8296.09,
            8296.09,
            20739844,
            2073985024.0,
            1015
        ],
        [
            20240830,
            8296.09,
            8295.45,
            8295.79,
            8289.7,
            8294.67,
            24494727,
            2449473536.0,
            1016
        ],
        [
            20240830,
            8294.67,
            8294.18,
            8294.35,
            8289.57,
            8290.94,
            18692496,
            1869250560.0,
            1017
        ],
        [
            20240830,
            8290.94,
            8292.2,
            8299.86,
            8292.2,
            8299.79,
            19656038,
            1965604864.0,
            1018
        ],
        [
            20240830,
            8299.79,
            8300.47,
            8305.63,
            8300.23,
            8304.69,
            22609091,
            2260910080.0,
            1019
        ],
        [
            20240830,
            8304.69,
            8304.79,
            8319.91,
            8304.43,
            8319.52,
            22355466,
            2235547648.0,
            1020
        ],
        [
            20240830,
            8319.52,
            8319.09,
            8320.08,
            8317.92,
            8319.0,
            22738526,
            2273853440.0,
            1021
        ],
        [
            20240830,
            8319.0,
            8318.94,
            8319.41,
            8316.64,
            8318.98,
            19216948,
            1921695744.0,
            1022
        ],
        [
            20240830,
            8318.98,
            8318.36,
            8319.28,
            8313.99,
            8313.99,
            17822997,
            1782300672.0,
            1023
        ],
        [
            20240830,
            8313.99,
            8314.64,
            8317.22,
            8314.64,
            8315.22,
            14970705,
            1497071616.0,
            1024
        ],
        [
            20240830,
            8315.22,
            8314.41,
            8321.21,
            8314.41,
            8321.21,
            17532999,
            1753300992.0,
            1025
        ],
        [
            20240830,
            8321.21,
            8321.29,
            8323.13,
            8320.61,
            8322.66,
            17924086,
            1792409600.0,
            1026
        ],
        [
            20240830,
            8322.66,
            8322.58,
            8324.2,
            8320.05,
            8320.05,
            18338931,
            1833893888.0,
            1027
        ],
        [
            20240830,
            8320.05,
            8320.59,
            8331.37,
            8320.59,
            8330.0,
            20187370,
            2018738176.0,
            1028
        ],
        [
            20240830,
            8330.0,
            8329.84,
            8330.06,
            8321.81,
            8323.2,
            20727719,
            2072772608.0,
            1029
        ],
        [
            20240830,
            8323.2,
            8323.14,
            8327.47,
            8323.14,
            8326.61,
            17772534,
            1777254400.0,
            1030
        ],
        [
            20240830,
            8326.61,
            8327.0,
            8333.0,
            8326.94,
            8332.12,
            18538979,
            1853898752.0,
            1031
        ],
        [
            20240830,
            8332.12,
            8331.84,
            8337.14,
            8331.25,
            8337.14,
            17682916,
            1768292352.0,
            1032
        ],
        [
            20240830,
            8337.14,
            8337.17,
            8337.17,
            8331.02,
            8331.02,
            19676354,
            1967636480.0,
            1033
        ],
        [
            20240830,
            8331.02,
            8329.88,
            8330.85,
            8327.7,
            8330.85,
            15034278,
            1503428608.0,
            1034
        ],
        [
            20240830,
            8330.85,
            8331.13,
            8336.16,
            8331.13,
            8334.51,
            15595919,
            1559592960.0,
            1035
        ],
        [
            20240830,
            8334.51,
            8334.31,
            8336.4,
            8332.05,
            8336.4,
            14839307,
            1483931648.0,
            1036
        ],
        [
            20240830,
            8336.4,
            8336.45,
            8337.55,
            8334.89,
            8337.02,
            14850775,
            1485078528.0,
            1037
        ],
        [
            20240830,
            8337.02,
            8337.23,
            8338.4,
            8336.06,
            8336.06,
            14685296,
            1468530688.0,
            1038
        ],
        [
            20240830,
            8336.06,
            8335.1,
            8335.1,
            8330.5,
            8331.06,
            15726500,
            1572651008.0,
            1039
        ],
        [
            20240830,
            8331.06,
            8330.56,
            8330.65,
            8324.51,
            8324.51,
            15325422,
            1532542976.0,
            1040
        ],
        [
            20240830,
            8324.51,
            8324.35,
            8326.33,
            8323.13,
            8323.13,
            15008881,
            1500889088.0,
            1041
        ],
        [
            20240830,
            8323.13,
            8323.2,
            8325.12,
            8322.28,
            8325.12,
            14311414,
            1431142400.0,
            1042
        ],
        [
            20240830,
            8325.12,
            8325.24,
            8326.62,
            8322.96,
            8322.96,
            15995853,
            1599586304.0,
            1043
        ],
        [
            20240830,
            8322.96,
            8323.51,
            8327.52,
            8323.51,
            8327.52,
            14618452,
            1461846016.0,
            1044
        ],
        [
            20240830,
            8327.52,
            8327.61,
            8331.6,
            8327.03,
            8331.6,
            14204754,
            1420476416.0,
            1045
        ],
        [
            20240830,
            8331.6,
            8332.25,
            8343.78,
            8331.54,
            8343.76,
            20049420,
            2004942848.0,
            1046
        ],
        [
            20240830,
            8343.76,
            8343.81,
            8358.38,
            8343.56,
            8358.38,
            27463834,
            2746384384.0,
            1047
        ],
        [
            20240830,
            8358.38,
            8359.98,
            8361.1,
            8355.47,
            8357.16,
            21921619,
            2192162816.0,
            1048
        ],
        [
            20240830,
            8357.16,
            8358.95,
            8362.5,
            8358.95,
            8361.18,
            17458782,
            1745879040.0,
            1049
        ],
        [
            20240830,
            8361.18,
            8360.23,
            8362.39,
            8359.2,
            8361.45,
            15580191,
            1558020096.0,
            1050
        ],
        [
            20240830,
            8361.45,
            8362.25,
            8370.28,
            8362.25,
            8368.84,
            18241445,
            1824145408.0,
            1051
        ],
        [
            20240830,
            8368.84,
            8368.04,
            8370.18,
            8365.85,
            8370.18,
            17425848,
            1742585856.0,
            1052
        ],
        [
            20240830,
            8370.18,
            8370.4,
            8380.67,
            8369.45,
            8380.67,
            19628680,
            1962868736.0,
            1053
        ],
        [
            20240830,
            8380.67,
            8379.8,
            8386.55,
            8379.5,
            8386.21,
            22133955,
            2213396480.0,
            1054
        ],
        [
            20240830,
            8386.21,
            8387.13,
            8388.15,
            8384.36,
            8385.86,
            20221122,
            2022113280.0,
            1055
        ],
        [
            20240830,
            8385.86,
            8386.78,
            8392.17,
            8386.78,
            8392.17,
            19301653,
            1930166272.0,
            1056
        ],
        [
            20240830,
            8392.17,
            8392.58,
            8392.58,
            8381.07,
            8381.07,
            19705684,
            1970569216.0,
            1057
        ],
        [
            20240830,
            8381.07,
            8381.6,
            8384.64,
            8380.55,
            8383.21,
            14371051,
            1437106176.0,
            1058
        ],
        [
            20240830,
            8383.21,
            8382.86,
            8383.58,
            8380.71,
            8381.16,
            12774105,
            1277411328.0,
            1059
        ],
        [
            20240830,
            8381.16,
            8382.96,
            8390.0,
            8382.94,
            8388.51,
            15808092,
            1580810240.0,
            1100
        ],
        [
            20240830,
            8388.51,
            8387.87,
            8394.75,
            8387.87,
            8394.62,
            17305428,
            1730543616.0,
            1101
        ],
        [
            20240830,
            8394.62,
            8392.97,
            8392.97,
            8390.29,
            8390.29,
            16052050,
            1605206016.0,
            1102
        ],
        [
            20240830,
            8390.29,
            8390.19,
            8390.19,
            8387.47,
            8387.5,
            12222291,
            1222230016.0,
            1103
        ],
        [
            20240830,
            8387.5,
            8387.21,
            8392.16,
            8387.2,
            8390.89,
            13791222,
            1379123200.0,
            1104
        ],
        [
            20240830,
            8390.89,
            8390.06,
            8397.25,
            8389.96,
            8397.25,
            15707823,
            1570783232.0,
            1105
        ],
        [
            20240830,
            8397.25,
            8397.12,
            8397.12,
            8392.05,
            8392.05,
            14586831,
            1458683904.0,
            1106
        ],
        [
            20240830,
            8392.05,
            8391.61,
            8391.75,
            8384.08,
            8385.9,
            16619101,
            1661911040.0,
            1107
        ],
        [
            20240830,
            8385.9,
            8385.01,
            8387.14,
            8383.95,
            8387.14,
            11613623,
            1161363456.0,
            1108
        ],
        [
            20240830,
            8387.14,
            8386.76,
            8390.84,
            8386.67,
            8389.98,
            12563240,
            1256325120.0,
            1109
        ],
        [
            20240830,
            8389.98,
            8389.97,
            8391.15,
            8387.01,
            8387.44,
            11562506,
            1156251648.0,
            1110
        ],
        [
            20240830,
            8387.44,
            8387.04,
            8387.16,
            8385.09,
            8385.09,
            11358032,
            1135804416.0,
            1111
        ],
        [
            20240830,
            8385.09,
            8384.93,
            8384.93,
            8376.74,
            8376.74,
            14585029,
            1458503680.0,
            1112
        ],
        [
            20240830,
            8376.74,
            8376.62,
            8380.9,
            8376.2,
            8379.24,
            13008230,
            1300824064.0,
            1113
        ],
        [
            20240830,
            8379.24,
            8378.82,
            8378.82,
            8376.29,
            8377.35,
            11388509,
            1138851840.0,
            1114
        ],
        [
            20240830,
            8377.35,
            8378.43,
            8384.46,
            8378.43,
            8384.22,
            12070081,
            1207009280.0,
            1115
        ],
        [
            20240830,
            8384.22,
            8384.28,
            8384.62,
            8382.08,
            8382.99,
            10876344,
            1087635456.0,
            1116
        ],
        [
            20240830,
            8382.99,
            8382.74,
            8386.69,
            8382.42,
            8385.98,
            11829894,
            1182990336.0,
            1117
        ],
        [
            20240830,
            8385.98,
            8385.85,
            8385.85,
            8382.51,
            8382.51,
            10132840,
            1013284864.0,
            1118
        ],
        [
            20240830,
            8382.51,
            8382.82,
            8384.04,
            8382.48,
            8383.1,
            9061653,
            906166272.0,
            1119
        ],
        [
            20240830,
            8383.1,
            8382.39,
            8382.85,
            8379.73,
            8380.12,
            8563910,
            856391680.0,
            1120
        ],
        [
            20240830,
            8380.12,
            8379.65,
            8379.99,
            8377.91,
            8378.06,
            10017496,
            1001750528.0,
            1121
        ],
        [
            20240830,
            8378.06,
            8377.93,
            8381.46,
            8377.93,
            8379.59,
            11205010,
            1120501760.0,
            1122
        ],
        [
            20240830,
            8379.59,
            8380.24,
            8384.18,
            8379.71,
            8383.83,
            11072954,
            1107296256.0,
            1123
        ],
        [
            20240830,
            8383.83,
            8383.98,
            8385.26,
            8382.71,
            8383.24,
            10502791,
            1050279936.0,
            1124
        ],
        [
            20240830,
            8383.24,
            8383.53,
            8383.81,
            8382.42,
            8383.54,
            8996445,
            899645440.0,
            1125
        ],
        [
            20240830,
            8383.54,
            8383.53,
            8385.41,
            8382.76,
            8384.43,
            10014549,
            1001455616.0,
            1126
        ],
        [
            20240830,
            8384.43,
            8382.95,
            8382.95,
            8379.58,
            8379.96,
            10481492,
            1048150016.0,
            1127
        ],
        [
            20240830,
            8379.96,
            8380.0,
            8382.29,
            8379.82,
            8381.09,
            9508281,
            950829056.0,
            1128
        ],
        [
            20240830,
            8381.09,
            8381.51,
            8383.68,
            8381.29,
            8383.68,
            9759283,
            975929344.0,
            1129
        ],
        [
            20240830,
            8383.68,
            8383.45,
            8383.45,
            8381.3,
            8383.06,
            10617478,
            1061748736.0,
            1130
        ],
        [
            20240830,
            8383.06,
            8386.97,
            8405.28,
            8386.97,
            8403.08,
            54647184,
            5464719360.0,
            1301
        ],
        [
            20240830,
            8403.08,
            8404.13,
            8404.13,
            8396.46,
            8397.46,
            20984617,
            2098462720.0,
            1302
        ],
        [
            20240830,
            8397.46,
            8397.08,
            8398.33,
            8391.26,
            8391.31,
            17133723,
            1713373184.0,
            1303
        ],
        [
            20240830,
            8391.31,
            8391.01,
            8391.01,
            8383.02,
            8383.21,
            16790313,
            1679032320.0,
            1304
        ],
        [
            20240830,
            8383.21,
            8383.27,
            8387.04,
            8381.69,
            8386.69,
            14239652,
            1423966208.0,
            1305
        ],
        [
            20240830,
            8386.69,
            8386.71,
            8392.42,
            8385.77,
            8392.42,
            13861838,
            1386184704.0,
            1306
        ],
        [
            20240830,
            8392.42,
            8392.49,
            8394.02,
            8390.2,
            8393.89,
            14062705,
            1406271488.0,
            1307
        ],
        [
            20240830,
            8393.89,
            8393.68,
            8401.49,
            8392.62,
            8401.49,
            14798347,
            1479835648.0,
            1308
        ],
        [
            20240830,
            8401.49,
            8400.92,
            8408.23,
            8400.92,
            8408.23,
            16369573,
            1636958208.0,
            1309
        ],
        [
            20240830,
            8408.23,
            8409.49,
            8412.11,
            8409.02,
            8409.02,
            15768934,
            1576894464.0,
            1310
        ],
        [
            20240830,
            8409.02,
            8408.85,
            8413.56,
            8408.0,
            8413.28,
            18162965,
            1816297472.0,
            1311
        ],
        [
            20240830,
            8413.28,
            8413.34,
            8414.93,
            8413.02,
            8413.48,
            14898945,
            1489895424.0,
            1312
        ],
        [
            20240830,
            8413.48,
            8413.53,
            8413.53,
            8411.81,
            8413.2,
            14085644,
            1408565248.0,
            1313
        ],
        [
            20240830,
            8413.2,
            8413.12,
            8413.12,
            8408.48,
            8409.73,
            17010186,
            1701019648.0,
            1314
        ],
        [
            20240830,
            8409.73,
            8409.86,
            8412.23,
            8409.64,
            8412.16,
            15726337,
            1572634624.0,
            1315
        ],
        [
            20240830,
            8412.16,
            8411.99,
            8412.29,
            8404.94,
            8405.12,
            21824135,
            2182414336.0,
            1316
        ],
        [
            20240830,
            8405.12,
            8404.87,
            8407.42,
            8404.87,
            8406.9,
            15790889,
            1579089920.0,
            1317
        ],
        [
            20240830,
            8406.9,
            8407.04,
            8407.23,
            8405.98,
            8405.98,
            14881253,
            1488125952.0,
            1318
        ],
        [
            20240830,
            8405.98,
            8406.0,
            8407.37,
            8404.12,
            8407.37,
            14565039,
            1456504832.0,
            1319
        ],
        [
            20240830,
            8407.37,
            8407.54,
            8414.15,
            8407.13,
            8414.15,
            16203438,
            1620344832.0,
            1320
        ],
        [
            20240830,
            8414.15,
            8414.76,
            8422.0,
            8414.76,
            8419.84,
            17152071,
            1715208192.0,
            1321
        ],
        [
            20240830,
            8419.84,
            8418.57,
            8418.57,
            8414.73,
            8416.26,
            15007407,
            1500741632.0,
            1322
        ],
        [
            20240830,
            8416.26,
            8415.37,
            8415.83,
            8413.87,
            8414.98,
            13153065,
            1315307520.0,
            1323
        ],
        [
            20240830,
            8414.98,
            8414.58,
            8420.04,
            8414.58,
            8420.04,
            12540306,
            1254031360.0,
            1324
        ],
        [
            20240830,
            8420.04,
            8420.37,
            8423.3,
            8420.37,
            8422.24,
            13231379,
            1323139072.0,
            1325
        ],
        [
            20240830,
            8422.24,
            8422.0,
            8427.65,
            8421.54,
            8426.37,
            14239652,
            1423966208.0,
            1326
        ],
        [
            20240830,
            8426.37,
            8426.07,
            8426.07,
            8420.56,
            8421.01,
            14373674,
            1437368320.0,
            1327
        ],
        [
            20240830,
            8421.01,
            8420.94,
            8422.61,
            8420.64,
            8420.93,
            11728642,
            1172865024.0,
            1328
        ],
        [
            20240830,
            8420.93,
            8420.93,
            8424.93,
            8420.93,
            8424.82,
            11803681,
            1180368896.0,
            1329
        ],
        [
            20240830,
            8424.82,
            8425.56,
            8425.86,
            8423.62,
            8423.62,
            12261776,
            1226178560.0,
            1330
        ],
        [
            20240830,
            8423.62,
            8423.84,
            8424.94,
            8423.08,
            8423.81,
            11852503,
            1185251328.0,
            1331
        ],
        [
            20240830,
            8423.81,
            8423.78,
            8429.13,
            8423.22,
            8428.88,
            12567173,
            1256718336.0,
            1332
        ],
        [
            20240830,
            8428.88,
            8429.64,
            8429.64,
            8427.04,
            8427.04,
            12699556,
            1269956608.0,
            1333
        ],
        [
            20240830,
            8427.04,
            8426.64,
            8427.43,
            8424.12,
            8424.12,
            13207790,
            1320779776.0,
            1334
        ],
        [
            20240830,
            8424.12,
            8424.12,
            8432.04,
            8424.12,
            8430.59,
            15299041,
            1529905152.0,
            1335
        ],
        [
            20240830,
            8430.59,
            8430.15,
            8431.93,
            8429.24,
            8431.87,
            11921316,
            1192132608.0,
            1336
        ],
        [
            20240830,
            8431.87,
            8432.77,
            8437.28,
            8432.77,
            8437.28,
            13905417,
            1390542848.0,
            1337
        ],
        [
            20240830,
            8437.28,
            8437.84,
            8437.84,
            8435.16,
            8436.71,
            12661875,
            1266188288.0,
            1338
        ],
        [
            20240830,
            8436.71,
            8436.24,
            8441.96,
            8436.07,
            8441.96,
            14897305,
            1489731584.0,
            1339
        ],
        [
            20240830,
            8441.96,
            8441.96,
            8446.05,
            8439.73,
            8445.67,
            15332138,
            1533214720.0,
            1340
        ],
        [
            20240830,
            8445.67,
            8444.91,
            8448.5,
            8444.91,
            8448.22,
            17528250,
            1752825856.0,
            1341
        ],
        [
            20240830,
            8448.22,
            8448.15,
            8449.28,
            8444.1,
            8444.18,
            15323616,
            1532362752.0,
            1342
        ],
        [
            20240830,
            8444.18,
            8444.02,
            8449.12,
            8443.32,
            8449.1,
            13767794,
            1376780288.0,
            1343
        ],
        [
            20240830,
            8449.1,
            8448.34,
            8450.28,
            8448.16,
            8450.28,
            12739534,
            1273954304.0,
            1344
        ],
        [
            20240830,
            8450.28,
            8449.99,
            8453.66,
            8449.99,
            8451.4,
            14428723,
            1442873344.0,
            1345
        ],
        [
            20240830,
            8451.4,
            8450.68,
            8450.68,
            8447.94,
            8447.97,
            13032809,
            1303281664.0,
            1346
        ],
        [
            20240830,
            8447.97,
            8447.56,
            8449.74,
            8447.33,
            8448.79,
            12652697,
            1265270784.0,
            1347
        ],
        [
            20240830,
            8448.79,
            8448.18,
            8449.36,
            8438.72,
            8438.72,
            16706101,
            1670610944.0,
            1348
        ],
        [
            20240830,
            8438.72,
            8438.69,
            8438.84,
            8436.67,
            8438.37,
            13342794,
            1334280192.0,
            1349
        ],
        [
            20240830,
            8438.37,
            8439.07,
            8440.01,
            8437.7,
            8437.7,
            11647376,
            1164738560.0,
            1350
        ],
        [
            20240830,
            8437.7,
            8437.95,
            8445.37,
            8437.92,
            8445.37,
            14406115,
            1440612352.0,
            1351
        ],
        [
            20240830,
            8445.37,
            8444.52,
            8449.14,
            8444.52,
            8446.42,
            14120379,
            1412038656.0,
            1352
        ],
        [
            20240830,
            8446.42,
            8446.94,
            8446.94,
            8443.9,
            8444.7,
            10292091,
            1029210112.0,
            1353
        ],
        [
            20240830,
            8444.7,
            8444.8,
            8445.39,
            8442.76,
            8442.76,
            9670156,
            967016448.0,
            1354
        ],
        [
            20240830,
            8442.76,
            8443.21,
            8443.21,
            8438.1,
            8438.13,
            11893136,
            1189314560.0,
            1355
        ],
        [
            20240830,
            8438.13,
            8438.68,
            8440.93,
            8437.57,
            8440.22,
            12173303,
            1217331200.0,
            1356
        ],
        [
            20240830,
            8440.22,
            8440.74,
            8442.32,
            8440.37,
            8440.98,
            10826538,
            1082654720.0,
            1357
        ],
        [
            20240830,
            8440.98,
            8440.92,
            8441.21,
            8439.21,
            8439.21,
            10951710,
            1095172096.0,
            1358
        ],
        [
            20240830,
            8439.21,
            8438.86,
            8439.25,
            8430.37,
            8430.37,
            16314193,
            1631420416.0,
            1359
        ],
        [
            20240830,
            8430.37,
            8430.09,
            8430.09,
            8425.84,
            8425.84,
            15826606,
            1582661632.0,
            1400
        ],
        [
            20240830,
            8425.84,
            8426.21,
            8426.21,
            8420.72,
            8420.72,
            16566507,
            1656651776.0,
            1401
        ],
        [
            20240830,
            8420.72,
            8421.04,
            8421.04,
            8414.4,
            8414.4,
            17611480,
            1761148928.0,
            1402
        ],
        [
            20240830,
            8414.4,
            8414.55,
            8422.96,
            8414.55,
            8421.59,
            18043361,
            1804337152.0,
            1403
        ],
        [
            20240830,
            8421.59,
            8422.34,
            8427.33,
            8422.06,
            8426.16,
            12951544,
            1295155200.0,
            1404
        ],
        [
            20240830,
            8426.16,
            8427.12,
            8427.12,
            8421.88,
            8422.27,
            11081143,
            1108115456.0,
            1405
        ],
        [
            20240830,
            8422.27,
            8422.07,
            8422.73,
            8420.32,
            8420.88,
            11365900,
            1136590848.0,
            1406
        ],
        [
            20240830,
            8420.88,
            8421.34,
            8421.34,
            8418.89,
            8419.01,
            10617479,
            1061748736.0,
            1407
        ],
        [
            20240830,
            8419.01,
            8419.0,
            8419.62,
            8417.92,
            8418.05,
            12108422,
            1210843136.0,
            1408
        ],
        [
            20240830,
            8418.05,
            8418.11,
            8418.11,
            8411.34,
            8413.46,
            15757141,
            1575714816.0,
            1409
        ],
        [
            20240830,
            8413.46,
            8413.83,
            8413.83,
            8409.89,
            8409.89,
            13206476,
            1320648704.0,
            1410
        ],
        [
            20240830,
            8409.89,
            8409.89,
            8410.09,
            8408.1,
            8408.77,
            13943099,
            1394311168.0,
            1411
        ],
        [
            20240830,
            8408.77,
            8408.48,
            8411.6,
            8408.19,
            8410.21,
            13408330,
            1340833792.0,
            1412
        ],
        [
            20240830,
            8410.21,
            8409.95,
            8410.2,
            8408.55,
            8408.55,
            12278818,
            1227882496.0,
            1413
        ],
        [
            20240830,
            8408.55,
            8408.45,
            8409.95,
            8407.94,
            8408.67,
            12131033,
            1213104128.0,
            1414
        ],
        [
            20240830,
            8408.67,
            8408.54,
            8408.54,
            8405.08,
            8405.14,
            12688741,
            1268875264.0,
            1415
        ],
        [
            20240830,
            8405.14,
            8405.31,
            8408.13,
            8404.11,
            8407.82,
            12829648,
            1282965504.0,
            1416
        ],
        [
            20240830,
            8407.82,
            8408.17,
            8412.98,
            8407.62,
            8412.98,
            14120048,
            1412005888.0,
            1417
        ],
        [
            20240830,
            8412.98,
            8412.82,
            8414.0,
            8411.36,
            8411.9,
            10375977,
            1037598720.0,
            1418
        ],
        [
            20240830,
            8411.9,
            8411.86,
            8411.86,
            8409.31,
            8409.91,
            9919191,
            991920128.0,
            1419
        ],
        [
            20240830,
            8409.91,
            8409.54,
            8409.54,
            8405.31,
            8405.71,
            12682845,
            1268285440.0,
            1420
        ],
        [
            20240830,
            8405.71,
            8405.49,
            8406.36,
            8405.09,
            8405.09,
            10163639,
            1016365056.0,
            1421
        ],
        [
            20240830,
            8405.09,
            8404.91,
            8405.57,
            8400.42,
            8400.89,
            12314533,
            1231454208.0,
            1422
        ],
        [
            20240830,
            8400.89,
            8399.88,
            8400.22,
            8399.13,
            8399.13,
            11920335,
            1192034304.0,
            1423
        ],
        [
            20240830,
            8399.13,
            8399.0,
            8399.0,
            8394.89,
            8395.26,
            14085641,
            1408565248.0,
            1424
        ],
        [
            20240830,
            8395.26,
            8394.92,
            8395.51,
            8394.31,
            8394.85,
            12729703,
            1272971264.0,
            1425
        ],
        [
            20240830,
            8394.85,
            8394.75,
            8397.32,
            8394.33,
            8396.38,
            12878469,
            1287847936.0,
            1426
        ],
        [
            20240830,
            8396.38,
            8396.43,
            8396.43,
            8393.48,
            8393.58,
            11703083,
            1170309120.0,
            1427
        ],
        [
            20240830,
            8393.58,
            8393.25,
            8393.25,
            8388.17,
            8388.17,
            15056557,
            1505656832.0,
            1428
        ],
        [
            20240830,
            8388.17,
            8387.59,
            8387.59,
            8382.96,
            8383.41,
            16535051,
            1653506048.0,
            1429
        ],
        [
            20240830,
            8383.41,
            8383.33,
            8383.33,
            8380.05,
            8380.05,
            15291832,
            1529184256.0,
            1430
        ],
        [
            20240830,
            8380.05,
            8380.44,
            8383.16,
            8378.95,
            8381.53,
            20271587,
            2027159552.0,
            1431
        ],
        [
            20240830,
            8381.53,
            8382.18,
            8382.18,
            8376.45,
            8376.49,
            17575764,
            1757577216.0,
            1432
        ],
        [
            20240830,
            8376.49,
            8375.92,
            8376.42,
            8374.2,
            8374.32,
            15762708,
            1576271872.0,
            1433
        ],
        [
            20240830,
            8374.32,
            8374.77,
            8374.77,
            8373.76,
            8373.86,
            15005112,
            1500512256.0,
            1434
        ],
        [
            20240830,
            8373.86,
            8374.36,
            8376.02,
            8373.27,
            8376.02,
            14751815,
            1475182592.0,
            1435
        ],
        [
            20240830,
            8376.02,
            8376.29,
            8376.68,
            8374.88,
            8375.27,
            14025023,
            1402503168.0,
            1436
        ],
        [
            20240830,
            8375.27,
            8375.34,
            8376.01,
            8375.0,
            8375.35,
            12051079,
            1205108736.0,
            1437
        ],
        [
            20240830,
            8375.35,
            8376.4,
            8376.4,
            8372.42,
            8373.13,
            12590110,
            1259012096.0,
            1438
        ],
        [
            20240830,
            8373.13,
            8373.2,
            8373.2,
            8371.76,
            8371.76,
            13871340,
            1387134976.0,
            1439
        ],
        [
            20240830,
            8371.76,
            8372.06,
            8372.47,
            8371.42,
            8371.92,
            13519412,
            1351942144.0,
            1440
        ],
        [
            20240830,
            8371.92,
            8372.62,
            8372.98,
            8371.75,
            8371.75,
            14492952,
            1449295872.0,
            1441
        ],
        [
            20240830,
            8371.75,
            8372.05,
            8372.74,
            8371.96,
            8372.37,
            13902142,
            1390215168.0,
            1442
        ],
        [
            20240830,
            8372.37,
            8372.48,
            8372.49,
            8371.61,
            8372.02,
            14122669,
            1412268032.0,
            1443
        ],
        [
            20240830,
            8372.02,
            8372.49,
            8372.49,
            8366.08,
            8366.08,
            18353348,
            1835335680.0,
            1444
        ],
        [
            20240830,
            8366.08,
            8364.94,
            8364.94,
            8360.57,
            8361.15,
            21466965,
            2146697216.0,
            1445
        ],
        [
            20240830,
            8361.15,
            8361.35,
            8361.35,
            8355.35,
            8356.11,
            21501369,
            2150137856.0,
            1446
        ],
        [
            20240830,
            8356.11,
            8355.84,
            8355.84,
            8354.16,
            8355.08,
            21265113,
            2126512128.0,
            1447
        ],
        [
            20240830,
            8355.08,
            8355.39,
            8355.39,
            8350.71,
            8350.71,
            20535041,
            2053505024.0,
            1448
        ],
        [
            20240830,
            8350.71,
            8350.89,
            8350.89,
            8347.49,
            8347.83,
            22039418,
            2203942912.0,
            1449
        ],
        [
            20240830,
            8347.83,
            8347.97,
            8349.39,
            8347.12,
            8349.25,
            20347279,
            2034728960.0,
            1450
        ],
        [
            20240830,
            8349.25,
            8349.75,
            8349.75,
            8346.55,
            8346.55,
            21835276,
            2183528448.0,
            1451
        ],
        [
            20240830,
            8346.55,
            8345.82,
            8346.34,
            8344.19,
            8345.09,
            23628995,
            2362900480.0,
            1452
        ],
        [
            20240830,
            8345.09,
            8344.59,
            8348.87,
            8344.59,
            8348.73,
            23827570,
            2382757888.0,
            1453
        ],
        [
            20240830,
            8348.73,
            8348.62,
            8350.33,
            8348.23,
            8349.95,
            23214155,
            2321416192.0,
            1454
        ],
        [
            20240830,
            8349.95,
            8349.92,
            8351.84,
            8349.92,
            8351.84,
            26828461,
            2682847232.0,
            1455
        ],
        [
            20240830,
            8351.84,
            8351.33,
            8351.73,
            8350.67,
            8351.03,
            31617831,
            3161784320.0,
            1456
        ],
        [
            20240830,
            8351.03,
            8351.01,
            8352.79,
            8350.99,
            8352.53,
            35772819,
            3577282560.0,
            1457
        ],
        [
            20240830,
            8352.53,
            8352.97,
            8352.97,
            8352.97,
            8352.97,
            2671574,
            267157504.0,
            1458
        ],
        [
            20240830,
            8352.97,
            8352.97,
            8352.97,
            8352.97,
            8352.97,
            0,
            0.0,
            1459
        ],
        [
            20240830,
            8352.97,
            8348.48,
            8348.48,
            8348.48,
            8348.48,
            100343151,
            10034315264.0,
            1500
        ],
        [
            20240902,
            8348.48,
            8331.46,
            8340.38,
            8326.39,
            8335.56,
            207043410,
            20704342016.0,
            931
        ],
        [
            20240902,
            8335.56,
            8336.38,
            8336.38,
            8329.3,
            8334.06,
            83233803,
            8323381248.0,
            932
        ],
        [
            20240902,
            8334.06,
            8332.07,
            8332.07,
            8311.13,
            8313.25,
            73843723,
            7384373248.0,
            933
        ],
        [
            20240902,
            8313.25,
            8313.61,
            8316.04,
            8308.59,
            8316.04,
            66443704,
            6644371456.0,
            934
        ],
        [
            20240902,
            8316.04,
            8316.84,
            8328.43,
            8314.76,
            8328.43,
            58980058,
            5898006528.0,
            935
        ],
        [
            20240902,
            8328.43,
            8328.26,
            8328.26,
            8313.37,
            8313.37,
            67923468,
            6792347648.0,
            936
        ],
        [
            20240902,
            8313.37,
            8310.83,
            8311.83,
            8301.34,
            8301.34,
            56095407,
            5609541632.0,
            937
        ],
        [
            20240902,
            8301.34,
            8301.2,
            8301.2,
            8294.88,
            8295.81,
            51428547,
            5142855680.0,
            938
        ],
        [
            20240902,
            8295.81,
            8296.39,
            8296.39,
            8287.78,
            8291.31,
            51146948,
            5114695680.0,
            939
        ],
        [
            20240902,
            8291.31,
            8292.43,
            8294.2,
            8287.78,
            8288.75,
            46289052,
            4628905984.0,
            940
        ],
        [
            20240902,
            8288.75,
            8289.4,
            8291.56,
            8285.63,
            8290.42,
            44623455,
            4462346240.0,
            941
        ],
        [
            20240902,
            8290.42,
            8291.81,
            8295.69,
            8289.2,
            8291.68,
            44083109,
            4408311808.0,
            942
        ],
        [
            20240902,
            8291.68,
            8294.08,
            8296.05,
            8290.8,
            8291.94,
            40503861,
            4050386944.0,
            943
        ],
        [
            20240902,
            8291.94,
            8293.62,
            8297.27,
            8291.92,
            8294.83,
            34718262,
            3471826944.0,
            944
        ],
        [
            20240902,
            8294.83,
            8295.27,
            8300.89,
            8295.27,
            8300.78,
            35120079,
            3512008704.0,
            945
        ],
        [
            20240902,
            8300.78,
            8296.53,
            8298.22,
            8294.78,
            8296.62,
            35162183,
            3516219392.0,
            946
        ],
        [
            20240902,
            8296.62,
            8296.54,
            8310.07,
            8296.2,
            8310.07,
            32962303,
            3296231424.0,
            947
        ],
        [
            20240902,
            8310.07,
            8310.59,
            8310.67,
            8306.57,
            8307.17,
            35868661,
            3586867200.0,
            948
        ],
        [
            20240902,
            8307.17,
            8308.18,
            8310.45,
            8307.75,
            8308.83,
            28865650,
            2886565888.0,
            949
        ],
        [
            20240902,
            8308.83,
            8310.2,
            8310.52,
            8302.03,
            8305.37,
            31822634,
            3182264320.0,
            950
        ],
        [
            20240902,
            8305.37,
            8304.95,
            8305.24,
            8300.74,
            8301.77,
            33526322,
            3352633344.0,
            951
        ],
        [
            20240902,
            8301.77,
            8301.11,
            8301.96,
            8297.67,
            8297.86,
            28300238,
            2830024704.0,
            952
        ],
        [
            20240902,
            8297.86,
            8297.0,
            8297.48,
            8290.76,
            8292.22,
            25745481,
            2574548992.0,
            953
        ],
        [
            20240902,
            8292.22,
            8292.76,
            8294.41,
            8291.05,
            8292.66,
            24810282,
            2481029120.0,
            954
        ],
        [
            20240902,
            8292.66,
            8292.19,
            8292.19,
            8284.39,
            8285.15,
            26876304,
            2687631360.0,
            955
        ],
        [
            20240902,
            8285.15,
            8285.44,
            8285.56,
            8280.91,
            8282.17,
            24998449,
            2499846144.0,
            956
        ],
        [
            20240902,
            8282.17,
            8283.64,
            8286.25,
            8283.4,
            8285.03,
            22997145,
            2299715584.0,
            957
        ],
        [
            20240902,
            8285.03,
            8285.32,
            8288.27,
            8284.56,
            8287.77,
            21009192,
            2100920320.0,
            958
        ],
        [
            20240902,
            8287.77,
            8288.52,
            8291.57,
            8286.76,
            8288.45,
            22496861,
            2249687040.0,
            959
        ],
        [
            20240902,
            8288.45,
            8289.07,
            8289.9,
            8285.57,
            8286.21,
            21393480,
            2139348992.0,
            1000
        ],
        [
            20240902,
            8286.21,
            8286.1,
            8286.1,
            8265.39,
            8265.39,
            36271056,
            3627106304.0,
            1001
        ],
        [
            20240902,
            8265.39,
            8264.46,
            8265.65,
            8259.42,
            8262.77,
            28805030,
            2880503808.0,
            1002
        ],
        [
            20240902,
            8262.77,
            8262.9,
            8263.78,
            8261.41,
            8261.88,
            27466291,
            2746630144.0,
            1003
        ],
        [
            20240902,
            8261.88,
            8267.78,
            8272.24,
            8265.27,
            8266.6,
            27490378,
            2749038592.0,
            1004
        ],
        [
            20240902,
            8266.6,
            8266.59,
            8266.59,
            8261.35,
            8261.78,
            20659722,
            2065973248.0,
            1005
        ],
        [
            20240902,
            8261.78,
            8261.7,
            8263.93,
            8261.65,
            8263.39,
            20589763,
            2058977280.0,
            1006
        ],
        [
            20240902,
            8263.39,
            8263.25,
            8263.25,
            8255.13,
            8256.04,
            24423947,
            2442395648.0,
            1007
        ],
        [
            20240902,
            8256.04,
            8255.69,
            8258.97,
            8255.69,
            8258.52,
            22350715,
            2235072512.0,
            1008
        ],
        [
            20240902,
            8258.52,
            8259.13,
            8259.26,
            8255.29,
            8255.29,
            21363088,
            2136309760.0,
            1009
        ],
        [
            20240902,
            8255.29,
            8255.67,
            8257.23,
            8254.29,
            8256.6,
            20491786,
            2049179648.0,
            1010
        ],
        [
            20240902,
            8256.6,
            8256.41,
            8256.41,
            8248.48,
            8249.46,
            29590971,
            2959097856.0,
            1011
        ],
        [
            20240902,
            8249.46,
            8248.6,
            8250.27,
            8246.47,
            8247.97,
            22455247,
            2245525504.0,
            1012
        ],
        [
            20240902,
            8247.97,
            8248.23,
            8248.23,
            8240.54,
            8241.22,
            24311388,
            2431139840.0,
            1013
        ],
        [
            20240902,
            8241.22,
            8240.44,
            8241.52,
            8238.8,
            8240.53,
            24187854,
            2418786304.0,
            1014
        ],
        [
            20240902,
            8240.53,
            8241.38,
            8241.38,
            8238.57,
            8238.91,
            17797604,
            1779761152.0,
            1015
        ],
        [
            20240902,
            8238.91,
            8239.28,
            8239.57,
            8236.77,
            8237.17,
            17347043,
            1734705152.0,
            1016
        ],
        [
            20240902,
            8237.17,
            8235.37,
            8239.32,
            8234.9,
            8239.32,
            18117582,
            1811759104.0,
            1017
        ],
        [
            20240902,
            8239.32,
            8240.1,
            8240.1,
            8238.36,
            8239.16,
            15655885,
            1565589504.0,
            1018
        ],
        [
            20240902,
            8239.16,
            8239.73,
            8239.73,
            8231.03,
            8231.32,
            20424283,
            2042429440.0,
            1019
        ],
        [
            20240902,
            8231.32,
            8230.25,
            8235.22,
            8230.25,
            8235.22,
            17562653,
            1756266496.0,
            1020
        ],
        [
            20240902,
            8235.22,
            8235.97,
            8236.43,
            8233.89,
            8234.9,
            14827345,
            1482735616.0,
            1021
        ],
        [
            20240902,
            8234.9,
            8236.28,
            8236.28,
            8230.62,
            8232.03,
            17370800,
            1737080832.0,
            1022
        ],
        [
            20240902,
            8232.03,
            8232.66,
            8235.04,
            8231.09,
            8234.52,
            15209584,
            1520959488.0,
            1023
        ],
        [
            20240902,
            8234.52,
            8235.38,
            8235.38,
            8230.21,
            8233.71,
            15877397,
            1587740672.0,
            1024
        ],
        [
            20240902,
            8233.71,
            8233.5,
            8234.01,
            8232.04,
            8233.07,
            14200822,
            1420083200.0,
            1025
        ],
        [
            20240902,
            8233.07,
            8233.45,
            8233.45,
            8228.76,
            8229.86,
            17909666,
            1790967808.0,
            1026
        ],
        [
            20240902,
            8229.86,
            8229.93,
            8231.66,
            8229.33,
            8231.66,
            14896486,
            1489649664.0,
            1027
        ],
        [
            20240902,
            8231.66,
            8232.13,
            8236.51,
            8232.13,
            8235.49,
            14331240,
            1433124864.0,
            1028
        ],
        [
            20240902,
            8235.49,
            8235.85,
            8237.16,
            8232.91,
            8233.31,
            12547349,
            1254735872.0,
            1029
        ],
        [
            20240902,
            8233.31,
            8233.45,
            8233.45,
            8229.64,
            8229.83,
            13704387,
            1370439680.0,
            1030
        ],
        [
            20240902,
            8229.83,
            8230.28,
            8230.86,
            8227.89,
            8230.42,
            15179275,
            1517928448.0,
            1031
        ],
        [
            20240902,
            8230.42,
            8230.87,
            8231.31,
            8229.95,
            8230.34,
            13439295,
            1343930368.0,
            1032
        ],
        [
            20240902,
            8230.34,
            8230.51,
            8237.49,
            8230.51,
            8237.44,
            14822757,
            1482276864.0,
            1033
        ],
        [
            20240902,
            8237.44,
            8237.82,
            8238.84,
            8234.89,
            8238.81,
            12712172,
            1271218176.0,
            1034
        ],
        [
            20240902,
            8238.81,
            8239.46,
            8243.14,
            8239.46,
            8243.1,
            13664738,
            1366474752.0,
            1035
        ],
        [
            20240902,
            8243.1,
            8244.14,
            8247.57,
            8242.86,
            8247.57,
            12412019,
            1241202688.0,
            1036
        ],
        [
            20240902,
            8247.57,
            8247.17,
            8249.0,
            8243.83,
            8246.81,
            14268326,
            1426833408.0,
            1037
        ],
        [
            20240902,
            8246.81,
            8246.14,
            8249.91,
            8246.11,
            8249.76,
            10023556,
            1002356736.0,
            1038
        ],
        [
            20240902,
            8249.76,
            8251.74,
            8258.41,
            8251.64,
            8253.82,
            13761567,
            1376157696.0,
            1039
        ],
        [
            20240902,
            8253.82,
            8254.08,
            8259.51,
            8254.08,
            8257.87,
            11129478,
            1112948736.0,
            1040
        ],
        [
            20240902,
            8257.87,
            8258.39,
            8258.39,
            8250.37,
            8250.99,
            13025925,
            1302593536.0,
            1041
        ],
        [
            20240902,
            8250.99,
            8250.92,
            8251.8,
            8249.71,
            8251.19,
            10653194,
            1065320448.0,
            1042
        ],
        [
            20240902,
            8251.19,
            8251.35,
            8251.89,
            8247.97,
            8248.55,
            11666546,
            1166655488.0,
            1043
        ],
        [
            20240902,
            8248.55,
            8248.66,
            8254.44,
            8248.66,
            8254.44,
            11097199,
            1109721088.0,
            1044
        ],
        [
            20240902,
            8254.44,
            8254.58,
            8258.07,
            8254.58,
            8257.29,
            10149878,
            1014988800.0,
            1045
        ],
        [
            20240902,
            8257.29,
            8257.39,
            8257.39,
            8250.06,
            8251.65,
            11961457,
            1196146688.0,
            1046
        ],
        [
            20240902,
            8251.65,
            8252.21,
            8258.05,
            8252.21,
            8257.98,
            9809910,
            980992000.0,
            1047
        ],
        [
            20240902,
            8257.98,
            8257.86,
            8260.14,
            8254.6,
            8255.21,
            11092122,
            1109213184.0,
            1048
        ],
        [
            20240902,
            8255.21,
            8254.33,
            8254.33,
            8249.94,
            8250.13,
            11440938,
            1144094720.0,
            1049
        ],
        [
            20240902,
            8250.13,
            8249.08,
            8249.51,
            8247.98,
            8248.37,
            10461502,
            1046151168.0,
            1050
        ],
        [
            20240902,
            8248.37,
            8248.41,
            8251.87,
            8247.48,
            8251.87,
            9672776,
            967278592.0,
            1051
        ],
        [
            20240902,
            8251.87,
            8251.56,
            8253.04,
            8246.33,
            8252.38,
            10118748,
            1011875840.0,
            1052
        ],
        [
            20240902,
            8252.38,
            8252.64,
            8256.63,
            8252.64,
            8256.49,
            8899122,
            889913344.0,
            1053
        ],
        [
            20240902,
            8256.49,
            8256.95,
            8260.48,
            8256.12,
            8260.06,
            8990054,
            899006464.0,
            1054
        ],
        [
            20240902,
            8260.06,
            8260.38,
            8260.89,
            8254.19,
            8254.55,
            9496978,
            949698560.0,
            1055
        ],
        [
            20240902,
            8254.55,
            8254.32,
            8260.34,
            8253.66,
            8260.34,
            9552354,
            955236352.0,
            1056
        ],
        [
            20240902,
            8260.34,
            8259.39,
            8259.39,
            8254.33,
            8255.48,
            9465518,
            946552832.0,
            1057
        ],
        [
            20240902,
            8255.48,
            8254.57,
            8257.05,
            8254.32,
            8256.49,
            7681793,
            768180224.0,
            1058
        ],
        [
            20240902,
            8256.49,
            8256.65,
            8257.62,
            8254.81,
            8254.84,
            7894457,
            789446656.0,
            1059
        ],
        [
            20240902,
            8254.84,
            8255.08,
            8255.61,
            8252.54,
            8252.54,
            8073532,
            807354368.0,
            1100
        ],
        [
            20240902,
            8252.54,
            8252.16,
            8252.16,
            8248.64,
            8249.53,
            10154467,
            1015447552.0,
            1101
        ],
        [
            20240902,
            8249.53,
            8249.82,
            8253.07,
            8249.82,
            8251.88,
            7885445,
            788545536.0,
            1102
        ],
        [
            20240902,
            8251.88,
            8252.17,
            8254.44,
            8251.65,
            8251.65,
            8462983,
            846299136.0,
            1103
        ],
        [
            20240902,
            8251.65,
            8251.93,
            8254.26,
            8251.93,
            8253.81,
            7055105,
            705511424.0,
            1104
        ],
        [
            20240902,
            8253.81,
            8253.3,
            8253.62,
            8247.07,
            8248.04,
            9617727,
            961773568.0,
            1105
        ],
        [
            20240902,
            8248.04,
            8248.55,
            8253.38,
            8248.55,
            8253.05,
            11206484,
            1120649216.0,
            1106
        ],
        [
            20240902,
            8253.05,
            8252.34,
            8252.34,
            8247.98,
            8250.04,
            9751911,
            975192064.0,
            1107
        ],
        [
            20240902,
            8250.04,
            8249.73,
            8250.62,
            8248.58,
            8250.62,
            8126782,
            812679168.0,
            1108
        ],
        [
            20240902,
            8250.62,
            8250.25,
            8250.25,
            8247.77,
            8249.07,
            8037816,
            803782656.0,
            1109
        ],
        [
            20240902,
            8249.07,
            8248.4,
            8250.06,
            8248.05,
            8249.97,
            6820648,
            682065920.0,
            1110
        ],
        [
            20240902,
            8249.97,
            8249.71,
            8249.87,
            8246.12,
            8247.09,
            9303644,
            930365440.0,
            1111
        ],
        [
            20240902,
            8247.09,
            8247.14,
            8250.21,
            8247.14,
            8249.65,
            7676058,
            767606784.0,
            1112
        ],
        [
            20240902,
            8249.65,
            8249.08,
            8249.08,
            8245.19,
            8246.32,
            7621826,
            762183680.0,
            1113
        ],
        [
            20240902,
            8246.32,
            8246.63,
            8249.26,
            8246.63,
            8248.45,
            6824418,
            682442752.0,
            1114
        ],
        [
            20240902,
            8248.45,
            8248.48,
            8248.62,
            8246.08,
            8246.12,
            6961714,
            696172544.0,
            1115
        ],
        [
            20240902,
            8246.12,
            8244.35,
            8244.77,
            8242.0,
            8242.19,
            9091800,
            909180928.0,
            1116
        ],
        [
            20240902,
            8242.19,
            8242.61,
            8243.52,
            8242.23,
            8242.23,
            8140545,
            814055424.0,
            1117
        ],
        [
            20240902,
            8242.23,
            8243.18,
            8243.18,
            8240.25,
            8241.86,
            7125065,
            712507392.0,
            1118
        ],
        [
            20240902,
            8241.86,
            8241.33,
            8241.8,
            8239.65,
            8240.62,
            7044781,
            704479232.0,
            1119
        ],
        [
            20240902,
            8240.62,
            8240.27,
            8241.31,
            8240.27,
            8240.75,
            6313566,
            631357440.0,
            1120
        ],
        [
            20240902,
            8240.75,
            8240.24,
            8241.28,
            8240.17,
            8241.01,
            6184951,
            618496000.0,
            1121
        ],
        [
            20240902,
            8241.01,
            8241.29,
            8242.08,
            8239.51,
            8240.44,
            6744629,
            674463744.0,
            1122
        ],
        [
            20240902,
            8240.44,
            8239.98,
            8244.72,
            8239.98,
            8243.22,
            8969574,
            896958464.0,
            1123
        ],
        [
            20240902,
            8243.22,
            8243.18,
            8243.4,
            8240.07,
            8240.39,
            6650585,
            665059328.0,
            1124
        ],
        [
            20240902,
            8240.39,
            8240.36,
            8241.4,
            8240.03,
            8241.14,
            6422845,
            642285568.0,
            1125
        ],
        [
            20240902,
            8241.14,
            8241.54,
            8241.54,
            8238.33,
            8239.17,
            8277188,
            827719680.0,
            1126
        ],
        [
            20240902,
            8239.17,
            8238.54,
            8240.9,
            8238.08,
            8240.65,
            8297830,
            829784064.0,
            1127
        ],
        [
            20240902,
            8240.65,
            8240.06,
            8242.81,
            8240.06,
            8241.94,
            6832448,
            683245568.0,
            1128
        ],
        [
            20240902,
            8241.94,
            8241.87,
            8242.02,
            8240.52,
            8241.23,
            5707030,
            570703872.0,
            1129
        ],
        [
            20240902,
            8241.23,
            8241.06,
            8245.02,
            8241.06,
            8244.83,
            6804921,
            680493056.0,
            1130
        ],
        [
            20240902,
            8244.83,
            8244.38,
            8244.38,
            8237.32,
            8241.86,
            22575832,
            2257584128.0,
            1301
        ],
        [
            20240902,
            8241.86,
            8241.75,
            8246.63,
            8241.02,
            8246.63,
            10326497,
            1032650752.0,
            1302
        ],
        [
            20240902,
            8246.63,
            8246.57,
            8252.55,
            8246.07,
            8249.96,
            11806957,
            1180696576.0,
            1303
        ],
        [
            20240902,
            8249.96,
            8250.37,
            8252.41,
            8249.61,
            8252.41,
            6906010,
            690601984.0,
            1304
        ],
        [
            20240902,
            8252.41,
            8252.67,
            8254.05,
            8252.2,
            8252.48,
            7805164,
            780517376.0,
            1305
        ],
        [
            20240902,
            8252.48,
            8252.55,
            8254.03,
            8251.76,
            8253.85,
            8216565,
            821657600.0,
            1306
        ],
        [
            20240902,
            8253.85,
            8253.66,
            8254.37,
            8251.22,
            8254.37,
            9389496,
            938950656.0,
            1307
        ],
        [
            20240902,
            8254.37,
            8254.15,
            8258.98,
            8254.15,
            8258.85,
            8931729,
            893173760.0,
            1308
        ],
        [
            20240902,
            8258.85,
            8258.04,
            8258.04,
            8253.4,
            8253.86,
            10198047,
            1019805696.0,
            1309
        ],
        [
            20240902,
            8253.86,
            8253.25,
            8255.82,
            8253.25,
            8255.82,
            8176263,
            817627136.0,
            1310
        ],
        [
            20240902,
            8255.82,
            8255.39,
            8257.93,
            8254.45,
            8257.7,
            9128665,
            912867328.0,
            1311
        ],
        [
            20240902,
            8257.7,
            8257.75,
            8257.75,
            8251.03,
            8251.32,
            12578315,
            1257832448.0,
            1312
        ],
        [
            20240902,
            8251.32,
            8250.76,
            8250.76,
            8245.5,
            8245.5,
            16072858,
            1607286784.0,
            1313
        ],
        [
            20240902,
            8245.5,
            8244.62,
            8245.11,
            8242.03,
            8243.12,
            11644098,
            1164410880.0,
            1314
        ],
        [
            20240902,
            8243.12,
            8243.25,
            8244.93,
            8242.11,
            8244.35,
            10408257,
            1040826368.0,
            1315
        ],
        [
            20240902,
            8244.35,
            8244.5,
            8246.3,
            8244.5,
            8245.03,
            10803928,
            1080393728.0,
            1316
        ],
        [
            20240902,
            8245.03,
            8244.23,
            8245.03,
            8243.65,
            8243.65,
            9198950,
            919896064.0,
            1317
        ],
        [
            20240902,
            8243.65,
            8243.16,
            8243.53,
            8238.85,
            8239.38,
            13159782,
            1315979264.0,
            1318
        ],
        [
            20240902,
            8239.38,
            8239.67,
            8242.17,
            8238.69,
            8241.77,
            10030274,
            1003028480.0,
            1319
        ],
        [
            20240902,
            8241.77,
            8241.13,
            8241.13,
            8234.67,
            8235.13,
            12461004,
            1246101504.0,
            1320
        ],
        [
            20240902,
            8235.13,
            8234.3,
            8234.88,
            8233.12,
            8233.12,
            11773860,
            1177387008.0,
            1321
        ],
        [
            20240902,
            8233.12,
            8233.17,
            8238.56,
            8233.17,
            8238.29,
            9599375,
            959938560.0,
            1322
        ],
        [
            20240902,
            8238.29,
            8237.84,
            8237.84,
            8234.72,
            8235.29,
            8779848,
            877985792.0,
            1323
        ],
        [
            20240902,
            8235.29,
            8235.13,
            8237.96,
            8235.13,
            8236.81,
            8919769,
            891977728.0,
            1324
        ],
        [
            20240902,
            8236.81,
            8236.64,
            8236.68,
            8234.03,
            8234.53,
            8555715,
            855572480.0,
            1325
        ],
        [
            20240902,
            8234.53,
            8234.82,
            8235.2,
            8234.04,
            8234.87,
            9001689,
            900169728.0,
            1326
        ],
        [
            20240902,
            8234.87,
            8234.53,
            8235.06,
            8233.35,
            8235.06,
            9189777,
            918978560.0,
            1327
        ],
        [
            20240902,
            8235.06,
            8234.87,
            8238.49,
            8234.81,
            8238.41,
            8613060,
            861306880.0,
            1328
        ],
        [
            20240902,
            8238.41,
            8238.82,
            8239.18,
            8236.39,
            8237.47,
            8729059,
            872906752.0,
            1329
        ],
        [
            20240902,
            8237.47,
            8237.95,
            8238.4,
            8234.47,
            8234.81,
            9559401,
            955940864.0,
            1330
        ],
        [
            20240902,
            8234.81,
            8234.4,
            8235.5,
            8233.6,
            8234.58,
            8937461,
            893747200.0,
            1331
        ],
        [
            20240902,
            8234.58,
            8234.12,
            8234.12,
            8226.02,
            8226.82,
            17981104,
            1798111232.0,
            1332
        ],
        [
            20240902,
            8226.82,
            8227.46,
            8229.87,
            8226.66,
            8229.26,
            11040187,
            1104019456.0,
            1333
        ],
        [
            20240902,
            8229.26,
            8229.24,
            8232.27,
            8229.24,
            8231.56,
            8399088,
            839909376.0,
            1334
        ],
        [
            20240902,
            8231.56,
            8231.76,
            8239.45,
            8231.25,
            8239.45,
            10616169,
            1061617664.0,
            1335
        ],
        [
            20240902,
            8239.45,
            8239.11,
            8239.47,
            8235.47,
            8235.47,
            8437425,
            843743232.0,
            1336
        ],
        [
            20240902,
            8235.47,
            8236.12,
            8238.96,
            8236.12,
            8238.18,
            6758062,
            675807232.0,
            1337
        ],
        [
            20240902,
            8238.18,
            8238.17,
            8238.17,
            8237.02,
            8237.24,
            6633546,
            663355392.0,
            1338
        ],
        [
            20240902,
            8237.24,
            8237.73,
            8238.72,
            8236.75,
            8237.21,
            7124737,
            712474624.0,
            1339
        ],
        [
            20240902,
            8237.21,
            8237.33,
            8237.33,
            8236.0,
            8237.09,
            6824909,
            682491904.0,
            1340
        ],
        [
            20240902,
            8237.09,
            8237.01,
            8240.0,
            8237.01,
            8238.85,
            7031019,
            703102976.0,
            1341
        ],
        [
            20240902,
            8238.85,
            8238.85,
            8239.99,
            8236.74,
            8236.74,
            7210260,
            721027072.0,
            1342
        ],
        [
            20240902,
            8236.74,
            8236.58,
            8236.58,
            8233.87,
            8235.04,
            11394080,
            1139408896.0,
            1343
        ],
        [
            20240902,
            8235.04,
            8234.78,
            8234.84,
            8230.91,
            8230.91,
            9676709,
            967671808.0,
            1344
        ],
        [
            20240902,
            8230.91,
            8230.63,
            8230.63,
            8227.14,
            8227.14,
            13930977,
            1393098752.0,
            1345
        ],
        [
            20240902,
            8227.14,
            8226.98,
            8227.2,
            8225.76,
            8226.47,
            9613468,
            961347584.0,
            1346
        ],
        [
            20240902,
            8226.47,
            8225.65,
            8227.0,
            8225.65,
            8225.84,
            9728154,
            972816384.0,
            1347
        ],
        [
            20240902,
            8225.84,
            8226.33,
            8226.33,
            8222.23,
            8222.23,
            10565705,
            1056571392.0,
            1348
        ],
        [
            20240902,
            8222.23,
            8222.48,
            8222.62,
            8218.8,
            8219.21,
            13292332,
            1329233920.0,
            1349
        ],
        [
            20240902,
            8219.21,
            8220.35,
            8224.83,
            8220.35,
            8223.42,
            11929837,
            1192984576.0,
            1350
        ],
        [
            20240902,
            8223.42,
            8223.42,
            8223.96,
            8222.51,
            8223.1,
            8032738,
            803274752.0,
            1351
        ],
        [
            20240902,
            8223.1,
            8223.41,
            8226.81,
            8223.41,
            8226.59,
            8495424,
            849543168.0,
            1352
        ],
        [
            20240902,
            8226.59,
            8226.64,
            8226.64,
            8223.5,
            8223.5,
            9309707,
            930971648.0,
            1353
        ],
        [
            20240902,
            8223.5,
            8223.39,
            8224.63,
            8222.64,
            8224.63,
            8931564,
            893157376.0,
            1354
        ],
        [
            20240902,
            8224.63,
            8224.2,
            8227.89,
            8224.2,
            8227.26,
            8360746,
            836075520.0,
            1355
        ],
        [
            20240902,
            8227.26,
            8227.3,
            8228.04,
            8223.29,
            8223.69,
            8573736,
            857374720.0,
            1356
        ],
        [
            20240902,
            8223.69,
            8223.11,
            8225.88,
            8222.92,
            8225.81,
            7653285,
            765329408.0,
            1357
        ],
        [
            20240902,
            8225.81,
            8225.69,
            8226.8,
            8223.9,
            8224.58,
            7105731,
            710574080.0,
            1358
        ],
        [
            20240902,
            8224.58,
            8224.85,
            8226.75,
            8224.45,
            8226.58,
            6994974,
            699498496.0,
            1359
        ],
        [
            20240902,
            8226.58,
            8226.58,
            8229.28,
            8225.82,
            8226.99,
            8172332,
            817233920.0,
            1400
        ],
        [
            20240902,
            8226.99,
            8227.0,
            8227.18,
            8224.25,
            8224.93,
            8492472,
            849248256.0,
            1401
        ],
        [
            20240902,
            8224.93,
            8224.73,
            8228.91,
            8224.73,
            8228.32,
            8265391,
            826540032.0,
            1402
        ],
        [
            20240902,
            8228.32,
            8227.61,
            8229.1,
            8227.19,
            8229.1,
            7336088,
            733609984.0,
            1403
        ],
        [
            20240902,
            8229.1,
            8229.08,
            8232.07,
            8228.88,
            8231.46,
            8058295,
            805830656.0,
            1404
        ],
        [
            20240902,
            8231.46,
            8231.06,
            8231.06,
            8223.82,
            8223.93,
            10733477,
            1073348608.0,
            1405
        ],
        [
            20240902,
            8223.93,
            8224.45,
            8224.84,
            8220.18,
            8220.18,
            9834324,
            983433216.0,
            1406
        ],
        [
            20240902,
            8220.18,
            8219.41,
            8219.52,
            8215.94,
            8217.4,
            14651218,
            1465122816.0,
            1407
        ],
        [
            20240902,
            8217.4,
            8218.14,
            8219.33,
            8217.98,
            8218.72,
            8882410,
            888242176.0,
            1408
        ],
        [
            20240902,
            8218.72,
            8218.09,
            8218.68,
            8215.25,
            8215.56,
            9417514,
            941752320.0,
            1409
        ],
        [
            20240902,
            8215.56,
            8215.33,
            8215.4,
            8214.58,
            8214.64,
            8991858,
            899186688.0,
            1410
        ],
        [
            20240902,
            8214.64,
            8214.91,
            8214.91,
            8212.48,
            8212.63,
            9632800,
            963280896.0,
            1411
        ],
        [
            20240902,
            8212.63,
            8212.69,
            8213.36,
            8211.27,
            8213.13,
            11516960,
            1151696896.0,
            1412
        ],
        [
            20240902,
            8213.13,
            8212.91,
            8213.41,
            8211.1,
            8211.1,
            8635015,
            863502336.0,
            1413
        ],
        [
            20240902,
            8211.1,
            8211.25,
            8211.25,
            8208.57,
            8209.03,
            9769771,
            976977920.0,
            1414
        ],
        [
            20240902,
            8209.03,
            8208.4,
            8208.4,
            8204.48,
            8204.67,
            15920323,
            1592033280.0,
            1415
        ],
        [
            20240902,
            8204.67,
            8203.91,
            8204.21,
            8202.74,
            8202.96,
            14018142,
            1401815040.0,
            1416
        ],
        [
            20240902,
            8202.96,
            8203.08,
            8210.24,
            8203.05,
            8210.24,
            13919181,
            1391919104.0,
            1417
        ],
        [
            20240902,
            8210.24,
            8209.72,
            8209.72,
            8207.6,
            8208.46,
            7963925,
            796393472.0,
            1418
        ],
        [
            20240902,
            8208.46,
            8208.22,
            8208.79,
            8206.67,
            8207.14,
            7731272,
            773128192.0,
            1419
        ],
        [
            20240902,
            8207.14,
            8206.85,
            8206.85,
            8204.17,
            8205.52,
            9269727,
            926973952.0,
            1420
        ],
        [
            20240902,
            8205.52,
            8205.25,
            8206.9,
            8204.86,
            8204.94,
            8402036,
            840204288.0,
            1421
        ],
        [
            20240902,
            8204.94,
            8205.04,
            8205.04,
            8202.92,
            8203.51,
            8569477,
            856948736.0,
            1422
        ],
        [
            20240902,
            8203.51,
            8203.71,
            8204.08,
            8202.25,
            8203.0,
            8980063,
            898007040.0,
            1423
        ],
        [
            20240902,
            8203.0,
            8203.35,
            8203.58,
            8202.21,
            8202.5,
            8333218,
            833323008.0,
            1424
        ],
        [
            20240902,
            8202.5,
            8202.63,
            8204.27,
            8201.35,
            8204.27,
            9440452,
            944046080.0,
            1425
        ],
        [
            20240902,
            8204.27,
            8204.45,
            8205.41,
            8204.34,
            8204.95,
            8005212,
            800522240.0,
            1426
        ],
        [
            20240902,
            8204.95,
            8205.05,
            8205.27,
            8199.06,
            8199.98,
            11903950,
            1190395904.0,
            1427
        ],
        [
            20240902,
            8199.98,
            8200.15,
            8206.58,
            8199.27,
            8204.75,
            11781397,
            1178140672.0,
            1428
        ],
        [
            20240902,
            8204.75,
            8204.79,
            8205.5,
            8203.95,
            8205.5,
            7555308,
            755531776.0,
            1429
        ],
        [
            20240902,
            8205.5,
            8205.62,
            8206.0,
            8204.5,
            8206.0,
            8142509,
            814252032.0,
            1430
        ],
        [
            20240902,
            8206.0,
            8205.67,
            8209.12,
            8202.76,
            8203.68,
            13018060,
            1301807104.0,
            1431
        ],
        [
            20240902,
            8203.68,
            8204.05,
            8207.23,
            8203.73,
            8207.23,
            7542200,
            754221056.0,
            1432
        ],
        [
            20240902,
            8207.23,
            8206.89,
            8206.89,
            8200.89,
            8201.2,
            10693500,
            1069350912.0,
            1433
        ],
        [
            20240902,
            8201.2,
            8200.62,
            8200.66,
            8196.25,
            8196.46,
            13256938,
            1325694976.0,
            1434
        ],
        [
            20240902,
            8196.46,
            8196.35,
            8196.74,
            8193.99,
            8195.82,
            12483613,
            1248362496.0,
            1435
        ],
        [
            20240902,
            8195.82,
            8195.89,
            8200.24,
            8195.89,
            8200.24,
            11262679,
            1126268928.0,
            1436
        ],
        [
            20240902,
            8200.24,
            8200.42,
            8206.88,
            8200.42,
            8206.85,
            11227616,
            1122762752.0,
            1437
        ],
        [
            20240902,
            8206.85,
            8206.25,
            8206.25,
            8202.16,
            8202.76,
            9788120,
            978812928.0,
            1438
        ],
        [
            20240902,
            8202.76,
            8203.22,
            8204.32,
            8202.13,
            8202.17,
            9167819,
            916783104.0,
            1439
        ],
        [
            20240902,
            8202.17,
            8202.72,
            8202.74,
            8197.41,
            8197.84,
            11823668,
            1182367744.0,
            1440
        ],
        [
            20240902,
            8197.84,
            8198.04,
            8198.64,
            8195.79,
            8195.79,
            12389898,
            1238990848.0,
            1441
        ],
        [
            20240902,
            8195.79,
            8195.69,
            8195.98,
            8192.72,
            8193.07,
            13848074,
            1384808448.0,
            1442
        ],
        [
            20240902,
            8193.07,
            8192.03,
            8194.81,
            8192.03,
            8194.81,
            14520147,
            1452015616.0,
            1443
        ],
        [
            20240902,
            8194.81,
            8194.68,
            8194.68,
            8192.09,
            8193.47,
            13175020,
            1317502976.0,
            1444
        ],
        [
            20240902,
            8193.47,
            8193.71,
            8194.57,
            8192.71,
            8194.57,
            13708485,
            1370849280.0,
            1445
        ],
        [
            20240902,
            8194.57,
            8193.93,
            8197.08,
            8193.63,
            8197.08,
            14043373,
            1404338176.0,
            1446
        ],
        [
            20240902,
            8197.08,
            8197.1,
            8197.1,
            8193.38,
            8195.0,
            13639671,
            1363968000.0,
            1447
        ],
        [
            20240902,
            8195.0,
            8193.51,
            8193.51,
            8189.53,
            8190.0,
            17514812,
            1751482368.0,
            1448
        ],
        [
            20240902,
            8190.0,
            8189.64,
            8189.64,
            8183.74,
            8184.26,
            18590587,
            1859059712.0,
            1449
        ],
        [
            20240902,
            8184.26,
            8184.16,
            8185.07,
            8183.58,
            8184.39,
            18735751,
            1873575936.0,
            1450
        ],
        [
            20240902,
            8184.39,
            8184.09,
            8184.09,
            8180.22,
            8180.92,
            20774574,
            2077458432.0,
            1451
        ],
        [
            20240902,
            8180.92,
            8180.49,
            8180.49,
            8177.75,
            8177.75,
            21397822,
            2139783168.0,
            1452
        ],
        [
            20240902,
            8177.75,
            8178.06,
            8179.74,
            8176.35,
            8177.01,
            21012472,
            2101248000.0,
            1453
        ],
        [
            20240902,
            8177.01,
            8177.33,
            8177.49,
            8174.41,
            8174.94,
            20957093,
            2095710208.0,
            1454
        ],
        [
            20240902,
            8174.94,
            8175.05,
            8175.89,
            8172.86,
            8172.86,
            23733197,
            2373320704.0,
            1455
        ],
        [
            20240902,
            8172.86,
            8172.89,
            8174.11,
            8172.86,
            8173.94,
            26318921,
            2631892992.0,
            1456
        ],
        [
            20240902,
            8173.94,
            8173.65,
            8174.17,
            8172.39,
            8173.34,
            28773899,
            2877390848.0,
            1457
        ],
        [
            20240902,
            8173.34,
            8174.14,
            8174.15,
            8174.14,
            8174.15,
            2166947,
            216694784.0,
            1458
        ],
        [
            20240902,
            8174.15,
            8174.15,
            8174.15,
            8174.15,
            8174.15,
            0,
            0.0,
            1459
        ],
        [
            20240902,
            8174.15,
            8172.21,
            8172.21,
            8172.21,
            8172.21,
            44900023,
            4490002432.0,
            1500
        ],
        [
            20240903,
            8172.21,
            8157.44,
            8179.31,
            8157.44,
            8179.31,
            120948359,
            12094836736.0,
            931
        ],
        [
            20240903,
            8179.31,
            8180.34,
            8194.68,
            8180.34,
            8194.68,
            59057696,
            5905770496.0,
            932
        ],
        [
            20240903,
            8194.68,
            8195.13,
            8196.9,
            8189.18,
            8189.18,
            50703289,
            5070329856.0,
            933
        ],
        [
            20240903,
            8189.18,
            8185.71,
            8185.71,
            8175.1,
            8180.61,
            53898086,
            5389809664.0,
            934
        ],
        [
            20240903,
            8180.61,
            8177.35,
            8177.35,
            8166.77,
            8171.92,
            39168829,
            3916883968.0,
            935
        ],
        [
            20240903,
            8171.92,
            8173.25,
            8178.42,
            8171.1,
            8171.16,
            37244956,
            3724496896.0,
            936
        ],
        [
            20240903,
            8171.16,
            8171.26,
            8177.11,
            8171.26,
            8175.51,
            35069779,
            3506978816.0,
            937
        ],
        [
            20240903,
            8175.51,
            8175.42,
            8182.87,
            8174.19,
            8174.76,
            36369437,
            3636944896.0,
            938
        ],
        [
            20240903,
            8174.76,
            8175.26,
            8183.38,
            8175.18,
            8183.1,
            33148385,
            3314839552.0,
            939
        ],
        [
            20240903,
            8183.1,
            8187.55,
            8192.95,
            8187.3,
            8192.95,
            34070765,
            3407077376.0,
            940
        ],
        [
            20240903,
            8192.95,
            8193.66,
            8196.97,
            8192.81,
            8195.76,
            33131142,
            3313115136.0,
            941
        ],
        [
            20240903,
            8195.76,
            8196.76,
            8199.33,
            8191.41,
            8191.41,
            28572338,
            2857234432.0,
            942
        ],
        [
            20240903,
            8191.41,
            8189.65,
            8199.06,
            8189.32,
            8197.91,
            31399314,
            3139932160.0,
            943
        ],
        [
            20240903,
            8197.91,
            8196.87,
            8199.02,
            8194.37,
            8198.56,
            26193950,
            2619396096.0,
            944
        ],
        [
            20240903,
            8198.56,
            8198.65,
            8210.73,
            8198.65,
            8210.66,
            28449824,
            2844983296.0,
            945
        ],
        [
            20240903,
            8210.66,
            8209.43,
            8209.43,
            8203.56,
            8207.14,
            27483700,
            2748370944.0,
            946
        ],
        [
            20240903,
            8207.14,
            8207.68,
            8211.88,
            8207.68,
            8209.54,
            24759043,
            2475905024.0,
            947
        ],
        [
            20240903,
            8209.54,
            8209.46,
            8218.26,
            8209.46,
            8215.56,
            24335229,
            2433523712.0,
            948
        ],
        [
            20240903,
            8215.56,
            8215.03,
            8224.26,
            8215.03,
            8224.26,
            21496700,
            2149670912.0,
            949
        ],
        [
            20240903,
            8224.26,
            8225.14,
            8231.36,
            8225.14,
            8231.31,
            22070467,
            2207047680.0,
            950
        ],
        [
            20240903,
            8231.31,
            8231.56,
            8239.22,
            8231.56,
            8236.86,
            28435322,
            2843533312.0,
            951
        ],
        [
            20240903,
            8236.86,
            8237.14,
            8239.91,
            8235.11,
            8235.52,
            23567637,
            2356764672.0,
            952
        ],
        [
            20240903,
            8235.52,
            8236.05,
            8239.09,
            8226.76,
            8226.76,
            24434023,
            2443403264.0,
            953
        ],
        [
            20240903,
            8226.76,
            8225.38,
            8225.38,
            8215.98,
            8217.31,
            23033273,
            2303328256.0,
            954
        ],
        [
            20240903,
            8217.31,
            8217.34,
            8217.34,
            8208.73,
            8210.35,
            18848224,
            1884823552.0,
            955
        ],
        [
            20240903,
            8210.35,
            8209.66,
            8224.01,
            8207.63,
            8218.99,
            24755314,
            2475532288.0,
            956
        ],
        [
            20240903,
            8218.99,
            8218.56,
            8223.81,
            8215.74,
            8223.81,
            17679884,
            1767989248.0,
            957
        ],
        [
            20240903,
            8223.81,
            8224.57,
            8228.43,
            8224.26,
            8228.23,
            17057866,
            1705787392.0,
            958
        ],
        [
            20240903,
            8228.23,
            8229.03,
            8237.14,
            8229.03,
            8237.14,
            18400203,
            1840021504.0,
            959
        ],
        [
            20240903,
            8237.14,
            8237.13,
            8238.88,
            8235.7,
            8237.78,
            20105290,
            2010529792.0,
            1000
        ],
        [
            20240903,
            8237.78,
            8237.23,
            8240.2,
            8236.96,
            8238.57,
            23409286,
            2340929536.0,
            1001
        ],
        [
            20240903,
            8238.57,
            8238.54,
            8240.41,
            8234.41,
            8234.41,
            20182868,
            2018287616.0,
            1002
        ],
        [
            20240903,
            8234.41,
            8233.92,
            8235.47,
            8230.61,
            8231.91,
            20811520,
            2081153024.0,
            1003
        ],
        [
            20240903,
            8231.91,
            8231.15,
            8236.46,
            8230.18,
            8235.55,
            19973641,
            1997365248.0,
            1004
        ],
        [
            20240903,
            8235.55,
            8235.43,
            8253.95,
            8235.3,
            8253.95,
            26540347,
            2654035968.0,
            1005
        ],
        [
            20240903,
            8253.95,
            8254.81,
            8256.89,
            8251.89,
            8256.39,
            23563624,
            2356363264.0,
            1006
        ],
        [
            20240903,
            8256.39,
            8256.26,
            8259.03,
            8255.17,
            8255.82,
            21441324,
            2144133120.0,
            1007
        ],
        [
            20240903,
            8255.82,
            8255.68,
            8259.91,
            8255.63,
            8255.63,
            18406514,
            1840652288.0,
            1008
        ],
        [
            20240903,
            8255.63,
            8251.5,
            8264.29,
            8249.55,
            8264.29,
            22365133,
            2236514304.0,
            1009
        ],
        [
            20240903,
            8264.29,
            8265.12,
            8271.5,
            8264.91,
            8271.19,
            18275442,
            1827545088.0,
            1010
        ],
        [
            20240903,
            8271.19,
            8272.48,
            8279.39,
            8272.48,
            8278.28,
            22379634,
            2237964288.0,
            1011
        ],
        [
            20240903,
            8278.28,
            8278.69,
            8283.43,
            8278.48,
            8280.81,
            19605823,
            1960583168.0,
            1012
        ],
        [
            20240903,
            8280.81,
            8281.54,
            8294.77,
            8281.54,
            8292.0,
            25980836,
            2598084608.0,
            1013
        ],
        [
            20240903,
            8292.0,
            8292.4,
            8292.4,
            8284.12,
            8284.12,
            20208179,
            2020818944.0,
            1014
        ],
        [
            20240903,
            8284.12,
            8282.98,
            8288.12,
            8282.8,
            8286.75,
            16264468,
            1626447872.0,
            1015
        ],
        [
            20240903,
            8286.75,
            8286.25,
            8286.25,
            8272.15,
            8272.15,
            16180744,
            1618075648.0,
            1016
        ],
        [
            20240903,
            8272.15,
            8271.2,
            8274.19,
            8270.2,
            8274.19,
            16185171,
            1618518016.0,
            1017
        ],
        [
            20240903,
            8274.19,
            8275.02,
            8280.82,
            8273.4,
            8280.82,
            18136422,
            1813643264.0,
            1018
        ],
        [
            20240903,
            8280.82,
            8281.75,
            8283.26,
            8272.37,
            8272.37,
            16729447,
            1672945664.0,
            1019
        ],
        [
            20240903,
            8272.37,
            8272.36,
            8272.36,
            8263.35,
            8263.35,
            14760908,
            1476091904.0,
            1020
        ],
        [
            20240903,
            8263.35,
            8263.33,
            8265.67,
            8262.76,
            8264.59,
            12821945,
            1282195456.0,
            1021
        ],
        [
            20240903,
            8264.59,
            8264.87,
            8264.87,
            8258.86,
            8259.29,
            13696193,
            1369620480.0,
            1022
        ],
        [
            20240903,
            8259.29,
            8258.97,
            8259.11,
            8256.82,
            8257.15,
            12577496,
            1257750528.0,
            1023
        ],
        [
            20240903,
            8257.15,
            8256.76,
            8257.85,
            8255.95,
            8256.51,
            10712178,
            1071218688.0,
            1024
        ],
        [
            20240903,
            8256.51,
            8256.59,
            8259.4,
            8255.64,
            8258.74,
            10745273,
            1074528256.0,
            1025
        ],
        [
            20240903,
            8258.74,
            8259.18,
            8264.52,
            8259.18,
            8263.75,
            11903129,
            1190313984.0,
            1026
        ],
        [
            20240903,
            8263.75,
            8263.43,
            8263.43,
            8259.0,
            8259.29,
            11525153,
            1152516096.0,
            1027
        ],
        [
            20240903,
            8259.29,
            8258.95,
            8261.75,
            8257.44,
            8260.29,
            12500492,
            1250050048.0,
            1028
        ],
        [
            20240903,
            8260.29,
            8259.6,
            8260.47,
            8259.13,
            8260.44,
            10047152,
            1004716032.0,
            1029
        ],
        [
            20240903,
            8260.44,
            8260.13,
            8267.73,
            8260.13,
            8267.73,
            11584788,
            1158479872.0,
            1030
        ],
        [
            20240903,
            8267.73,
            8267.75,
            8273.7,
            8267.75,
            8271.33,
            13841030,
            1384103936.0,
            1031
        ],
        [
            20240903,
            8271.33,
            8271.11,
            8271.27,
            8268.2,
            8268.2,
            13462889,
            1346289664.0,
            1032
        ],
        [
            20240903,
            8268.2,
            8268.27,
            8272.25,
            8268.01,
            8269.29,
            12862904,
            1286291456.0,
            1033
        ],
        [
            20240903,
            8269.29,
            8269.05,
            8285.52,
            8268.25,
            8285.47,
            18404465,
            1840447488.0,
            1034
        ],
        [
            20240903,
            8285.47,
            8284.68,
            8284.68,
            8277.33,
            8281.52,
            12569794,
            1256980480.0,
            1035
        ],
        [
            20240903,
            8281.52,
            8281.18,
            8281.18,
            8275.59,
            8279.24,
            12570124,
            1257013248.0,
            1036
        ],
        [
            20240903,
            8279.24,
            8280.17,
            8282.29,
            8275.44,
            8275.44,
            11216967,
            1121697792.0,
            1037
        ],
        [
            20240903,
            8275.44,
            8276.25,
            8279.02,
            8273.57,
            8273.57,
            11664745,
            1166475264.0,
            1038
        ],
        [
            20240903,
            8273.57,
            8272.67,
            8274.87,
            8271.37,
            8271.37,
            14048615,
            1404862464.0,
            1039
        ],
        [
            20240903,
            8271.37,
            8271.51,
            8273.15,
            8267.91,
            8267.91,
            12452975,
            1245298688.0,
            1040
        ],
        [
            20240903,
            8267.91,
            8264.76,
            8265.99,
            8262.5,
            8264.06,
            15540706,
            1554071552.0,
            1041
        ],
        [
            20240903,
            8264.06,
            8263.96,
            8269.84,
            8263.96,
            8269.04,
            13004952,
            1300496384.0,
            1042
        ],
        [
            20240903,
            8269.04,
            8268.54,
            8274.97,
            8268.54,
            8274.15,
            13449123,
            1344913408.0,
            1043
        ],
        [
            20240903,
            8274.15,
            8274.26,
            8282.42,
            8274.26,
            8282.42,
            14802933,
            1480294400.0,
            1044
        ],
        [
            20240903,
            8282.42,
            8281.84,
            8283.97,
            8280.9,
            8281.2,
            17501380,
            1750138880.0,
            1045
        ],
        [
            20240903,
            8281.2,
            8281.75,
            8286.1,
            8281.28,
            8281.29,
            13164045,
            1316405248.0,
            1046
        ],
        [
            20240903,
            8281.29,
            8281.79,
            8284.42,
            8281.79,
            8282.98,
            10730037,
            1073004544.0,
            1047
        ],
        [
            20240903,
            8282.98,
            8283.67,
            8287.45,
            8283.67,
            8287.45,
            10733802,
            1073381376.0,
            1048
        ],
        [
            20240903,
            8287.45,
            8287.68,
            8287.89,
            8283.13,
            8286.06,
            10469694,
            1046970368.0,
            1049
        ],
        [
            20240903,
            8286.06,
            8285.37,
            8285.83,
            8280.04,
            8280.57,
            8850956,
            885096448.0,
            1050
        ],
        [
            20240903,
            8280.57,
            8279.57,
            8282.35,
            8279.57,
            8280.13,
            10517536,
            1051754496.0,
            1051
        ],
        [
            20240903,
            8280.13,
            8279.51,
            8285.16,
            8279.51,
            8284.27,
            9999800,
            999981056.0,
            1052
        ],
        [
            20240903,
            8284.27,
            8283.92,
            8284.14,
            8278.04,
            8278.04,
            10319125,
            1031913472.0,
            1053
        ],
        [
            20240903,
            8278.04,
            8278.08,
            8278.82,
            8276.85,
            8277.01,
            8784271,
            878428160.0,
            1054
        ],
        [
            20240903,
            8277.01,
            8277.48,
            8277.8,
            8273.15,
            8273.32,
            9409812,
            940982272.0,
            1055
        ],
        [
            20240903,
            8273.32,
            8273.82,
            8274.41,
            8272.51,
            8272.87,
            7925424,
            792543232.0,
            1056
        ],
        [
            20240903,
            8272.87,
            8273.3,
            8273.97,
            8271.78,
            8271.78,
            7155537,
            715554816.0,
            1057
        ],
        [
            20240903,
            8271.78,
            8272.64,
            8276.04,
            8272.21,
            8276.04,
            8013567,
            801357824.0,
            1058
        ],
        [
            20240903,
            8276.04,
            8275.83,
            8276.75,
            8271.62,
            8271.88,
            8826541,
            882655232.0,
            1059
        ],
        [
            20240903,
            8271.88,
            8272.22,
            8273.49,
            8271.92,
            8272.74,
            9502874,
            950288384.0,
            1100
        ],
        [
            20240903,
            8272.74,
            8271.28,
            8274.1,
            8271.14,
            8272.75,
            9667206,
            966721536.0,
            1101
        ],
        [
            20240903,
            8272.75,
            8272.66,
            8272.66,
            8265.95,
            8265.95,
            11512702,
            1151270912.0,
            1102
        ],
        [
            20240903,
            8265.95,
            8266.0,
            8268.91,
            8265.77,
            8268.91,
            9905593,
            990560256.0,
            1103
        ],
        [
            20240903,
            8268.91,
            8268.98,
            8270.42,
            8268.33,
            8268.33,
            8185764,
            818577408.0,
            1104
        ],
        [
            20240903,
            8268.33,
            8268.55,
            8270.23,
            8266.43,
            8267.29,
            7765185,
            776519680.0,
            1105
        ],
        [
            20240903,
            8267.29,
            8267.5,
            8267.78,
            8262.05,
            8262.21,
            10852099,
            1085210624.0,
            1106
        ],
        [
            20240903,
            8262.21,
            8262.03,
            8262.83,
            8257.48,
            8257.48,
            12292249,
            1229225984.0,
            1107
        ],
        [
            20240903,
            8257.48,
            8257.56,
            8257.6,
            8255.55,
            8255.78,
            10474278,
            1047429120.0,
            1108
        ],
        [
            20240903,
            8255.78,
            8255.38,
            8255.38,
            8247.83,
            8247.83,
            12971039,
            1297104896.0,
            1109
        ],
        [
            20240903,
            8247.83,
            8247.54,
            8250.36,
            8246.54,
            8247.06,
            12557509,
            1255751680.0,
            1110
        ],
        [
            20240903,
            8247.06,
            8245.86,
            8245.99,
            8243.79,
            8243.79,
            11092778,
            1109278720.0,
            1111
        ],
        [
            20240903,
            8243.79,
            8243.0,
            8243.42,
            8240.16,
            8240.43,
            12108093,
            1210810368.0,
            1112
        ],
        [
            20240903,
            8240.43,
            8240.51,
            8241.3,
            8240.45,
            8241.27,
            9724548,
            972455936.0,
            1113
        ],
        [
            20240903,
            8241.27,
            8241.07,
            8241.26,
            8238.0,
            8238.62,
            9511394,
            951140352.0,
            1114
        ],
        [
            20240903,
            8238.62,
            8237.95,
            8238.57,
            8235.46,
            8235.79,
            11186332,
            1118633984.0,
            1115
        ],
        [
            20240903,
            8235.79,
            8235.32,
            8236.15,
            8234.9,
            8236.15,
            10203783,
            1020379136.0,
            1116
        ],
        [
            20240903,
            8236.15,
            8238.51,
            8243.0,
            8238.51,
            8243.0,
            10409237,
            1040924672.0,
            1117
        ],
        [
            20240903,
            8243.0,
            8243.42,
            8245.1,
            8241.16,
            8241.16,
            8595365,
            859537408.0,
            1118
        ],
        [
            20240903,
            8241.16,
            8241.19,
            8246.8,
            8241.19,
            8246.12,
            7467491,
            746749952.0,
            1119
        ],
        [
            20240903,
            8246.12,
            8246.29,
            8246.29,
            8243.44,
            8243.44,
            7123265,
            712327168.0,
            1120
        ],
        [
            20240903,
            8243.44,
            8243.7,
            8246.4,
            8243.02,
            8246.4,
            7257610,
            725762048.0,
            1121
        ],
        [
            20240903,
            8246.4,
            8246.3,
            8249.19,
            8246.03,
            8247.2,
            6905192,
            690520064.0,
            1122
        ],
        [
            20240903,
            8247.2,
            8246.18,
            8246.22,
            8244.18,
            8244.23,
            7529748,
            752975872.0,
            1123
        ],
        [
            20240903,
            8244.23,
            8244.65,
            8244.65,
            8243.44,
            8243.96,
            7030037,
            703004672.0,
            1124
        ],
        [
            20240903,
            8243.96,
            8244.33,
            8245.17,
            8243.74,
            8244.19,
            7200268,
            720027648.0,
            1125
        ],
        [
            20240903,
            8244.19,
            8244.02,
            8244.36,
            8241.83,
            8242.48,
            7153898,
            715390976.0,
            1126
        ],
        [
            20240903,
            8242.48,
            8242.89,
            8245.65,
            8242.89,
            8244.56,
            7573820,
            757383168.0,
            1127
        ],
        [
            20240903,
            8244.56,
            8244.91,
            8244.91,
            8242.62,
            8242.64,
            7109826,
            710983680.0,
            1128
        ],
        [
            20240903,
            8242.64,
            8242.55,
            8242.67,
            8237.79,
            8237.86,
            7657872,
            765788160.0,
            1129
        ],
        [
            20240903,
            8237.86,
            8237.37,
            8239.94,
            8237.37,
            8239.55,
            7476336,
            747634688.0,
            1130
        ],
        [
            20240903,
            8239.55,
            8239.13,
            8243.05,
            8237.6,
            8243.05,
            19419126,
            1941913600.0,
            1301
        ],
        [
            20240903,
            8243.05,
            8243.35,
            8254.47,
            8243.35,
            8250.7,
            14118739,
            1411874816.0,
            1302
        ],
        [
            20240903,
            8250.7,
            8250.68,
            8251.6,
            8247.9,
            8251.27,
            10174455,
            1017446400.0,
            1303
        ],
        [
            20240903,
            8251.27,
            8251.85,
            8254.82,
            8251.85,
            8253.05,
            8967444,
            896745472.0,
            1304
        ],
        [
            20240903,
            8253.05,
            8253.16,
            8257.05,
            8253.16,
            8256.97,
            10294550,
            1029455872.0,
            1305
        ],
        [
            20240903,
            8256.97,
            8256.23,
            8262.37,
            8255.56,
            8262.37,
            10564230,
            1056423936.0,
            1306
        ],
        [
            20240903,
            8262.37,
            8262.49,
            8267.66,
            8262.48,
            8262.48,
            10350583,
            1035059200.0,
            1307
        ],
        [
            20240903,
            8262.48,
            8262.61,
            8262.61,
            8256.96,
            8257.29,
            10466907,
            1046691840.0,
            1308
        ],
        [
            20240903,
            8257.29,
            8256.76,
            8256.76,
            8248.68,
            8248.68,
            9199608,
            919961600.0,
            1309
        ],
        [
            20240903,
            8248.68,
            8248.37,
            8252.17,
            8248.37,
            8251.62,
            11129969,
            1112997888.0,
            1310
        ],
        [
            20240903,
            8251.62,
            8252.13,
            8259.44,
            8251.88,
            8257.37,
            12371711,
            1237172224.0,
            1311
        ],
        [
            20240903,
            8257.37,
            8257.94,
            8260.56,
            8257.94,
            8259.63,
            9316916,
            931692544.0,
            1312
        ],
        [
            20240903,
            8259.63,
            8260.01,
            8260.01,
            8257.85,
            8258.48,
            8563744,
            856375296.0,
            1313
        ],
        [
            20240903,
            8258.48,
            8258.67,
            8258.67,
            8255.42,
            8255.59,
            8065834,
            806584320.0,
            1314
        ],
        [
            20240903,
            8255.59,
            8255.9,
            8258.18,
            8255.9,
            8256.57,
            7157831,
            715784192.0,
            1315
        ],
        [
            20240903,
            8256.57,
            8256.55,
            8257.4,
            8255.93,
            8257.4,
            7686874,
            768688128.0,
            1316
        ],
        [
            20240903,
            8257.4,
            8258.11,
            8260.14,
            8254.7,
            8254.7,
            9814498,
            981450752.0,
            1317
        ],
        [
            20240903,
            8254.7,
            8255.44,
            8259.37,
            8255.24,
            8259.37,
            7654924,
            765493248.0,
            1318
        ],
        [
            20240903,
            8259.37,
            8258.12,
            8265.97,
            8258.12,
            8265.97,
            15730924,
            1573093376.0,
            1319
        ],
        [
            20240903,
            8265.97,
            8265.19,
            8265.66,
            8261.44,
            8261.59,
            12017817,
            1201782784.0,
            1320
        ],
        [
            20240903,
            8261.59,
            8261.82,
            8264.5,
            8261.73,
            8264.5,
            9630179,
            963018752.0,
            1321
        ],
        [
            20240903,
            8264.5,
            8264.78,
            8265.11,
            8262.1,
            8263.83,
            9678675,
            967868416.0,
            1322
        ],
        [
            20240903,
            8263.83,
            8263.82,
            8263.82,
            8262.17,
            8262.17,
            7828267,
            782827520.0,
            1323
        ],
        [
            20240903,
            8262.17,
            8262.37,
            8263.42,
            8262.01,
            8262.7,
            7525656,
            752566272.0,
            1324
        ],
        [
            20240903,
            8262.7,
            8262.41,
            8263.25,
            8261.84,
            8262.07,
            8036834,
            803684352.0,
            1325
        ],
        [
            20240903,
            8262.07,
            8262.24,
            8265.06,
            8262.24,
            8263.89,
            8466746,
            846675968.0,
            1326
        ],
        [
            20240903,
            8263.89,
            8264.33,
            8265.74,
            8262.03,
            8262.03,
            9360006,
            936001536.0,
            1327
        ],
        [
            20240903,
            8262.03,
            8262.09,
            8263.85,
            8262.09,
            8262.74,
            7449303,
            744931328.0,
            1328
        ],
        [
            20240903,
            8262.74,
            8262.76,
            8263.75,
            8262.34,
            8263.1,
            7183883,
            718389248.0,
            1329
        ],
        [
            20240903,
            8263.1,
            8263.41,
            8265.35,
            8262.95,
            8265.35,
            7301686,
            730169344.0,
            1330
        ],
        [
            20240903,
            8265.35,
            8264.85,
            8265.67,
            8261.64,
            8261.84,
            9588890,
            958889984.0,
            1331
        ],
        [
            20240903,
            8261.84,
            8261.81,
            8262.51,
            8258.69,
            8259.77,
            9462243,
            946225152.0,
            1332
        ],
        [
            20240903,
            8259.77,
            8260.39,
            8267.44,
            8259.9,
            8267.44,
            9572506,
            957251584.0,
            1333
        ],
        [
            20240903,
            8267.44,
            8268.24,
            8273.14,
            8268.24,
            8269.4,
            12323706,
            1232371712.0,
            1334
        ],
        [
            20240903,
            8269.4,
            8269.42,
            8272.11,
            8268.97,
            8270.87,
            8096635,
            809664512.0,
            1335
        ],
        [
            20240903,
            8270.87,
            8269.97,
            8269.97,
            8264.71,
            8264.71,
            10864385,
            1086439424.0,
            1336
        ],
        [
            20240903,
            8264.71,
            8264.8,
            8264.8,
            8261.63,
            8261.63,
            7552031,
            755204096.0,
            1337
        ],
        [
            20240903,
            8261.63,
            8261.46,
            8261.55,
            8259.03,
            8259.05,
            8496732,
            849674240.0,
            1338
        ],
        [
            20240903,
            8259.05,
            8258.95,
            8258.95,
            8251.96,
            8253.02,
            11157494,
            1115750400.0,
            1339
        ],
        [
            20240903,
            8253.02,
            8252.73,
            8253.84,
            8252.3,
            8253.57,
            6801808,
            680181760.0,
            1340
        ],
        [
            20240903,
            8253.57,
            8253.73,
            8254.55,
            8252.62,
            8253.29,
            6784114,
            678412288.0,
            1341
        ],
        [
            20240903,
            8253.29,
            8253.5,
            8255.14,
            8252.58,
            8254.61,
            7270226,
            727023616.0,
            1342
        ],
        [
            20240903,
            8254.61,
            8254.51,
            8255.79,
            8254.42,
            8255.71,
            6259989,
            625999872.0,
            1343
        ],
        [
            20240903,
            8255.71,
            8255.29,
            8257.38,
            8254.02,
            8254.02,
            6793782,
            679378944.0,
            1344
        ],
        [
            20240903,
            8254.02,
            8253.79,
            8256.16,
            8253.79,
            8256.16,
            6309962,
            630996992.0,
            1345
        ],
        [
            20240903,
            8256.16,
            8255.39,
            8256.35,
            8253.74,
            8254.13,
            6175774,
            617578496.0,
            1346
        ],
        [
            20240903,
            8254.13,
            8253.78,
            8256.19,
            8253.15,
            8255.8,
            6675324,
            667533312.0,
            1347
        ],
        [
            20240903,
            8255.8,
            8254.84,
            8255.04,
            8253.61,
            8254.05,
            6515742,
            651575296.0,
            1348
        ],
        [
            20240903,
            8254.05,
            8253.46,
            8255.63,
            8253.46,
            8255.15,
            7054941,
            705495040.0,
            1349
        ],
        [
            20240903,
            8255.15,
            8255.0,
            8256.22,
            8254.93,
            8256.05,
            6944840,
            694484992.0,
            1350
        ],
        [
            20240903,
            8256.05,
            8255.98,
            8260.52,
            8255.6,
            8260.52,
            9954255,
            995426304.0,
            1351
        ],
        [
            20240903,
            8260.52,
            8260.45,
            8260.45,
            8256.29,
            8256.29,
            7675240,
            767524864.0,
            1352
        ],
        [
            20240903,
            8256.29,
            8256.27,
            8256.27,
            8254.82,
            8254.99,
            6545562,
            654557184.0,
            1353
        ],
        [
            20240903,
            8254.99,
            8254.71,
            8255.34,
            8253.42,
            8254.26,
            6056336,
            605634560.0,
            1354
        ],
        [
            20240903,
            8254.26,
            8254.32,
            8256.55,
            8253.95,
            8256.38,
            5988670,
            598867968.0,
            1355
        ],
        [
            20240903,
            8256.38,
            8255.85,
            8257.67,
            8255.82,
            8257.59,
            6452992,
            645300224.0,
            1356
        ],
        [
            20240903,
            8257.59,
            8257.86,
            8259.02,
            8257.37,
            8258.0,
            6979900,
            697991168.0,
            1357
        ],
        [
            20240903,
            8258.0,
            8257.95,
            8258.27,
            8257.44,
            8257.62,
            6394830,
            639483904.0,
            1358
        ],
        [
            20240903,
            8257.62,
            8256.95,
            8258.36,
            8253.71,
            8254.34,
            7590862,
            759087104.0,
            1359
        ],
        [
            20240903,
            8254.34,
            8254.48,
            8257.05,
            8254.44,
            8257.01,
            6759535,
            675954688.0,
            1400
        ],
        [
            20240903,
            8257.01,
            8256.84,
            8258.68,
            8256.84,
            8258.43,
            7483217,
            748322816.0,
            1401
        ],
        [
            20240903,
            8258.43,
            8257.4,
            8257.81,
            8252.67,
            8252.67,
            7895112,
            789512192.0,
            1402
        ],
        [
            20240903,
            8252.67,
            8252.82,
            8252.82,
            8251.52,
            8252.23,
            7441111,
            744112128.0,
            1403
        ],
        [
            20240903,
            8252.23,
            8251.98,
            8253.24,
            8250.98,
            8251.36,
            6288660,
            628867072.0,
            1404
        ],
        [
            20240903,
            8251.36,
            8251.23,
            8251.53,
            8250.67,
            8251.49,
            6037657,
            603766784.0,
            1405
        ],
        [
            20240903,
            8251.49,
            8250.77,
            8251.34,
            8249.67,
            8249.67,
            6168893,
            616890368.0,
            1406
        ],
        [
            20240903,
            8249.67,
            8249.54,
            8251.48,
            8249.54,
            8251.18,
            6289154,
            628916224.0,
            1407
        ],
        [
            20240903,
            8251.18,
            8250.9,
            8251.29,
            8247.91,
            8247.91,
            7207150,
            720715776.0,
            1408
        ],
        [
            20240903,
            8247.91,
            8247.88,
            8247.88,
            8246.51,
            8247.02,
            6888644,
            688865280.0,
            1409
        ],
        [
            20240903,
            8247.02,
            8247.06,
            8250.17,
            8246.8,
            8249.62,
            6897492,
            689750016.0,
            1410
        ],
        [
            20240903,
            8249.62,
            8249.76,
            8250.1,
            8249.01,
            8249.76,
            6129081,
            612909056.0,
            1411
        ],
        [
            20240903,
            8249.76,
            8249.5,
            8249.93,
            8248.45,
            8249.18,
            6707107,
            670711808.0,
            1412
        ],
        [
            20240903,
            8249.18,
            8248.81,
            8249.36,
            8247.13,
            8247.2,
            6716775,
            671678464.0,
            1413
        ],
        [
            20240903,
            8247.2,
            8246.85,
            8247.29,
            8245.03,
            8245.61,
            7724391,
            772440064.0,
            1414
        ],
        [
            20240903,
            8245.61,
            8245.77,
            8246.23,
            8244.95,
            8244.95,
            6778380,
            677838848.0,
            1415
        ],
        [
            20240903,
            8244.95,
            8245.0,
            8245.66,
            8244.66,
            8244.97,
            6052568,
            605257728.0,
            1416
        ],
        [
            20240903,
            8244.97,
            8245.14,
            8250.82,
            8244.39,
            8250.82,
            8120555,
            812056576.0,
            1417
        ],
        [
            20240903,
            8250.82,
            8250.99,
            8259.97,
            8250.25,
            8259.95,
            12027486,
            1202749440.0,
            1418
        ],
        [
            20240903,
            8259.95,
            8259.88,
            8261.31,
            8258.5,
            8259.7,
            8518359,
            851836928.0,
            1419
        ],
        [
            20240903,
            8259.7,
            8259.68,
            8261.45,
            8259.68,
            8261.45,
            6890773,
            689078272.0,
            1420
        ],
        [
            20240903,
            8261.45,
            8261.18,
            8269.1,
            8261.18,
            8269.1,
            10226882,
            1022689280.0,
            1421
        ],
        [
            20240903,
            8269.1,
            8268.98,
            8270.24,
            8267.67,
            8267.68,
            10052557,
            1005256704.0,
            1422
        ],
        [
            20240903,
            8267.68,
            8267.25,
            8268.78,
            8262.18,
            8262.18,
            9401783,
            940179456.0,
            1423
        ],
        [
            20240903,
            8262.18,
            8262.27,
            8265.07,
            8262.27,
            8263.74,
            6923869,
            692387840.0,
            1424
        ],
        [
            20240903,
            8263.74,
            8264.02,
            8264.02,
            8260.81,
            8261.86,
            6834739,
            683474944.0,
            1425
        ],
        [
            20240903,
            8261.86,
            8261.95,
            8264.83,
            8261.95,
            8264.51,
            6852105,
            685211648.0,
            1426
        ],
        [
            20240903,
            8264.51,
            8264.63,
            8265.35,
            8261.65,
            8262.36,
            6815737,
            681574400.0,
            1427
        ],
        [
            20240903,
            8262.36,
            8261.33,
            8261.33,
            8257.84,
            8258.33,
            7567105,
            756711424.0,
            1428
        ],
        [
            20240903,
            8258.33,
            8259.15,
            8259.99,
            8257.85,
            8258.61,
            6905519,
            690552832.0,
            1429
        ],
        [
            20240903,
            8258.61,
            8258.99,
            8263.48,
            8258.76,
            8263.48,
            7468473,
            746848256.0,
            1430
        ],
        [
            20240903,
            8263.48,
            8262.54,
            8264.96,
            8260.36,
            8262.01,
            9352305,
            935231488.0,
            1431
        ],
        [
            20240903,
            8262.01,
            8262.14,
            8264.48,
            8261.74,
            8264.48,
            7411128,
            741113856.0,
            1432
        ],
        [
            20240903,
            8264.48,
            8264.66,
            8269.16,
            8264.66,
            8268.03,
            9515818,
            951582720.0,
            1433
        ],
        [
            20240903,
            8268.03,
            8268.24,
            8268.76,
            8265.99,
            8268.76,
            8583568,
            858357760.0,
            1434
        ],
        [
            20240903,
            8268.76,
            8269.11,
            8269.32,
            8266.4,
            8269.32,
            8844400,
            884441088.0,
            1435
        ],
        [
            20240903,
            8269.32,
            8268.93,
            8269.36,
            8267.36,
            8268.27,
            8245400,
            824541184.0,
            1436
        ],
        [
            20240903,
            8268.27,
            8267.56,
            8267.59,
            8263.5,
            8264.91,
            9563987,
            956399616.0,
            1437
        ],
        [
            20240903,
            8264.91,
            8264.46,
            8265.63,
            8263.47,
            8265.04,
            8136942,
            813694976.0,
            1438
        ],
        [
            20240903,
            8265.04,
            8265.24,
            8266.27,
            8264.2,
            8264.2,
            8843094,
            884310016.0,
            1439
        ],
        [
            20240903,
            8264.2,
            8263.35,
            8265.67,
            8263.35,
            8264.93,
            8981043,
            898105344.0,
            1440
        ],
        [
            20240903,
            8264.93,
            8265.23,
            8265.23,
            8262.85,
            8263.55,
            9401129,
            940113920.0,
            1441
        ],
        [
            20240903,
            8263.55,
            8263.08,
            8263.38,
            8261.77,
            8261.95,
            9645907,
            964591616.0,
            1442
        ],
        [
            20240903,
            8261.95,
            8262.73,
            8262.73,
            8259.32,
            8260.36,
            11563815,
            1156382720.0,
            1443
        ],
        [
            20240903,
            8260.36,
            8260.66,
            8261.22,
            8257.38,
            8258.04,
            11180760,
            1118076928.0,
            1444
        ],
        [
            20240903,
            8258.04,
            8257.58,
            8258.34,
            8257.04,
            8258.29,
            11450766,
            1145077760.0,
            1445
        ],
        [
            20240903,
            8258.29,
            8258.41,
            8259.23,
            8257.84,
            8259.01,
            10655815,
            1065582592.0,
            1446
        ],
        [
            20240903,
            8259.01,
            8259.48,
            8259.61,
            8257.89,
            8257.89,
            11707013,
            1170702336.0,
            1447
        ],
        [
            20240903,
            8257.89,
            8258.5,
            8261.49,
            8258.5,
            8261.48,
            12455760,
            1245577216.0,
            1448
        ],
        [
            20240903,
            8261.48,
            8261.97,
            8266.04,
            8260.88,
            8265.09,
            15259720,
            1525972992.0,
            1449
        ],
        [
            20240903,
            8265.09,
            8265.14,
            8267.33,
            8265.14,
            8267.33,
            13932616,
            1393262592.0,
            1450
        ],
        [
            20240903,
            8267.33,
            8265.74,
            8267.15,
            8265.59,
            8266.13,
            15278724,
            1527873536.0,
            1451
        ],
        [
            20240903,
            8266.13,
            8266.18,
            8267.88,
            8265.05,
            8267.61,
            16953498,
            1695350784.0,
            1452
        ],
        [
            20240903,
            8267.61,
            8267.5,
            8268.55,
            8265.74,
            8266.14,
            17303788,
            1730379776.0,
            1453
        ],
        [
            20240903,
            8266.14,
            8266.12,
            8267.94,
            8265.76,
            8266.96,
            18859285,
            1885929472.0,
            1454
        ],
        [
            20240903,
            8266.96,
            8267.67,
            8267.67,
            8266.25,
            8267.26,
            21589186,
            2158919680.0,
            1455
        ],
        [
            20240903,
            8267.26,
            8266.82,
            8267.96,
            8265.8,
            8267.61,
            25238885,
            2523889664.0,
            1456
        ],
        [
            20240903,
            8267.61,
            8266.92,
            8268.86,
            8266.92,
            8268.32,
            28598916,
            2859892736.0,
            1457
        ],
        [
            20240903,
            8268.32,
            8267.96,
            8267.97,
            8267.96,
            8267.97,
            2001141,
            200114176.0,
            1458
        ],
        [
            20240903,
            8267.97,
            8267.97,
            8267.97,
            8267.97,
            8267.97,
            0,
            0.0,
            1459
        ],
        [
            20240903,
            8267.97,
            8268.08,
            8268.08,
            8268.05,
            8268.05,
            45987266,
            4598726656.0,
            1500
        ],
        [
            20240904,
            8268.05,
            8207.28,
            8237.74,
            8202.42,
            8231.49,
            164166605,
            16416661504.0,
            931
        ],
        [
            20240904,
            8231.49,
            8231.53,
            8252.82,
            8231.53,
            8233.39,
            76876277,
            7687628800.0,
            932
        ],
        [
            20240904,
            8233.39,
            8232.68,
            8232.68,
            8218.3,
            8222.81,
            61478615,
            6147862528.0,
            933
        ],
        [
            20240904,
            8222.81,
            8221.92,
            8221.92,
            8213.81,
            8215.29,
            50120303,
            5012031488.0,
            934
        ],
        [
            20240904,
            8215.29,
            8214.83,
            8214.96,
            8199.24,
            8199.24,
            48194387,
            4819439616.0,
            935
        ],
        [
            20240904,
            8199.24,
            8199.06,
            8199.06,
            8189.53,
            8189.53,
            50039021,
            5003902976.0,
            936
        ],
        [
            20240904,
            8189.53,
            8190.4,
            8195.69,
            8190.13,
            8190.75,
            43202306,
            4320231424.0,
            937
        ],
        [
            20240904,
            8190.75,
            8190.53,
            8203.22,
            8190.53,
            8202.96,
            38777312,
            3877732352.0,
            938
        ],
        [
            20240904,
            8202.96,
            8202.35,
            8209.42,
            8200.94,
            8209.42,
            39577304,
            3957731328.0,
            939
        ],
        [
            20240904,
            8209.42,
            8210.71,
            8227.71,
            8210.71,
            8227.71,
            38263919,
            3826393088.0,
            940
        ],
        [
            20240904,
            8227.71,
            8226.52,
            8230.69,
            8223.68,
            8228.35,
            34261760,
            3426177024.0,
            941
        ],
        [
            20240904,
            8228.35,
            8228.5,
            8240.26,
            8228.5,
            8239.7,
            37589391,
            3758940160.0,
            942
        ],
        [
            20240904,
            8239.7,
            8240.18,
            8250.99,
            8240.18,
            8241.58,
            35576002,
            3557601280.0,
            943
        ],
        [
            20240904,
            8241.58,
            8241.85,
            8241.85,
            8234.21,
            8236.08,
            29223231,
            2922323968.0,
            944
        ],
        [
            20240904,
            8236.08,
            8235.48,
            8236.34,
            8225.84,
            8225.84,
            29958054,
            2995806208.0,
            945
        ],
        [
            20240904,
            8225.84,
            8225.06,
            8230.7,
            8223.96,
            8223.96,
            29278035,
            2927804416.0,
            946
        ],
        [
            20240904,
            8223.96,
            8223.36,
            8237.53,
            8223.36,
            8237.52,
            25397565,
            2539757568.0,
            947
        ],
        [
            20240904,
            8237.52,
            8238.25,
            8241.79,
            8233.64,
            8233.64,
            31149252,
            3114926080.0,
            948
        ],
        [
            20240904,
            8233.64,
            8231.33,
            8234.25,
            8227.58,
            8234.25,
            27939215,
            2793922560.0,
            949
        ],
        [
            20240904,
            8234.25,
            8233.85,
            8233.85,
            8227.97,
            8227.97,
            25026221,
            2502623232.0,
            950
        ],
        [
            20240904,
            8227.97,
            8228.71,
            8238.47,
            8228.71,
            8238.47,
            26680351,
            2668036096.0,
            951
        ],
        [
            20240904,
            8238.47,
            8236.77,
            8236.77,
            8229.07,
            8229.97,
            22598113,
            2259812352.0,
            952
        ],
        [
            20240904,
            8229.97,
            8229.86,
            8246.38,
            8229.86,
            8245.63,
            24912764,
            2491277312.0,
            953
        ],
        [
            20240904,
            8245.63,
            8246.74,
            8248.16,
            8240.58,
            8242.17,
            21773425,
            2177343488.0,
            954
        ],
        [
            20240904,
            8242.17,
            8242.07,
            8243.27,
            8236.29,
            8237.19,
            18106602,
            1810661376.0,
            955
        ],
        [
            20240904,
            8237.19,
            8236.48,
            8236.48,
            8229.51,
            8229.84,
            23359070,
            2335907840.0,
            956
        ],
        [
            20240904,
            8229.84,
            8230.08,
            8234.66,
            8230.08,
            8233.66,
            18445179,
            1844518912.0,
            957
        ],
        [
            20240904,
            8233.66,
            8234.93,
            8235.04,
            8232.43,
            8232.86,
            15275531,
            1527554048.0,
            958
        ],
        [
            20240904,
            8232.86,
            8231.96,
            8231.96,
            8229.01,
            8229.39,
            16267911,
            1626791936.0,
            959
        ],
        [
            20240904,
            8229.39,
            8229.55,
            8229.55,
            8226.49,
            8226.49,
            16349256,
            1634926592.0,
            1000
        ],
        [
            20240904,
            8226.49,
            8226.5,
            8226.5,
            8213.01,
            8213.01,
            26856317,
            2685632512.0,
            1001
        ],
        [
            20240904,
            8213.01,
            8212.45,
            8212.45,
            8207.3,
            8208.92,
            24006976,
            2400698368.0,
            1002
        ],
        [
            20240904,
            8208.92,
            8208.41,
            8213.21,
            8208.41,
            8213.14,
            19182461,
            1918246912.0,
            1003
        ],
        [
            20240904,
            8213.14,
            8213.06,
            8213.06,
            8210.74,
            8212.79,
            15734282,
            1573429248.0,
            1004
        ],
        [
            20240904,
            8212.79,
            8213.53,
            8222.92,
            8213.53,
            8222.92,
            19332620,
            1933262848.0,
            1005
        ],
        [
            20240904,
            8222.92,
            8223.36,
            8223.36,
            8217.19,
            8218.76,
            17932935,
            1793294336.0,
            1006
        ],
        [
            20240904,
            8218.76,
            8218.88,
            8218.88,
            8215.15,
            8216.09,
            15731416,
            1573142528.0,
            1007
        ],
        [
            20240904,
            8216.09,
            8215.75,
            8215.75,
            8212.14,
            8213.61,
            16442317,
            1644232704.0,
            1008
        ],
        [
            20240904,
            8213.61,
            8214.48,
            8217.58,
            8214.48,
            8215.84,
            15299944,
            1529995264.0,
            1009
        ],
        [
            20240904,
            8215.84,
            8216.26,
            8217.35,
            8213.28,
            8217.13,
            15329845,
            1532985344.0,
            1010
        ],
        [
            20240904,
            8217.13,
            8218.12,
            8221.03,
            8216.28,
            8220.83,
            14355978,
            1435598848.0,
            1011
        ],
        [
            20240904,
            8220.83,
            8221.4,
            8221.4,
            8217.75,
            8217.75,
            14954241,
            1495425024.0,
            1012
        ],
        [
            20240904,
            8217.75,
            8217.12,
            8223.82,
            8216.31,
            8223.82,
            15719865,
            1571987456.0,
            1013
        ],
        [
            20240904,
            8223.82,
            8223.86,
            8224.33,
            8221.23,
            8224.33,
            14487297,
            1448730624.0,
            1014
        ],
        [
            20240904,
            8224.33,
            8224.12,
            8225.02,
            8219.38,
            8219.38,
            13693900,
            1369391104.0,
            1015
        ],
        [
            20240904,
            8219.38,
            8219.58,
            8224.92,
            8218.89,
            8224.36,
            17209417,
            1720942592.0,
            1016
        ],
        [
            20240904,
            8224.36,
            8224.37,
            8233.09,
            8224.37,
            8232.53,
            14973327,
            1497333760.0,
            1017
        ],
        [
            20240904,
            8232.53,
            8233.14,
            8234.91,
            8233.1,
            8234.11,
            15174195,
            1517420544.0,
            1018
        ],
        [
            20240904,
            8234.11,
            8234.29,
            8234.46,
            8229.81,
            8230.65,
            13424220,
            1342423040.0,
            1019
        ],
        [
            20240904,
            8230.65,
            8230.25,
            8231.1,
            8227.85,
            8227.85,
            14173790,
            1417379840.0,
            1020
        ],
        [
            20240904,
            8227.85,
            8226.79,
            8226.79,
            8221.34,
            8221.34,
            25071116,
            2507112448.0,
            1021
        ],
        [
            20240904,
            8221.34,
            8221.15,
            8221.15,
            8217.38,
            8218.13,
            19930632,
            1993064448.0,
            1022
        ],
        [
            20240904,
            8218.13,
            8217.46,
            8217.46,
            8213.2,
            8213.39,
            23866072,
            2386608128.0,
            1023
        ],
        [
            20240904,
            8213.39,
            8212.98,
            8214.93,
            8212.84,
            8213.6,
            23688470,
            2368847872.0,
            1024
        ],
        [
            20240904,
            8213.6,
            8214.43,
            8214.43,
            8211.81,
            8212.21,
            22961021,
            2296102912.0,
            1025
        ],
        [
            20240904,
            8212.21,
            8211.58,
            8214.18,
            8210.27,
            8214.18,
            19357852,
            1935785984.0,
            1026
        ],
        [
            20240904,
            8214.18,
            8213.99,
            8220.86,
            8213.99,
            8220.22,
            16485573,
            1648558080.0,
            1027
        ],
        [
            20240904,
            8220.22,
            8220.51,
            8229.32,
            8220.51,
            8229.32,
            14932859,
            1493286912.0,
            1028
        ],
        [
            20240904,
            8229.32,
            8229.62,
            8230.65,
            8228.21,
            8228.21,
            11088844,
            1108885504.0,
            1029
        ],
        [
            20240904,
            8228.21,
            8227.54,
            8229.39,
            8227.22,
            8229.1,
            10836207,
            1083621376.0,
            1030
        ],
        [
            20240904,
            8229.1,
            8228.31,
            8234.71,
            8227.11,
            8233.88,
            13808262,
            1380827136.0,
            1031
        ],
        [
            20240904,
            8233.88,
            8233.99,
            8235.51,
            8230.35,
            8230.35,
            12212460,
            1221246976.0,
            1032
        ],
        [
            20240904,
            8230.35,
            8230.66,
            8230.94,
            8228.75,
            8228.98,
            9460933,
            946094080.0,
            1033
        ],
        [
            20240904,
            8228.98,
            8229.22,
            8229.8,
            8228.24,
            8229.8,
            9221725,
            922173440.0,
            1034
        ],
        [
            20240904,
            8229.8,
            8231.67,
            8231.67,
            8228.16,
            8228.45,
            9534330,
            953434112.0,
            1035
        ],
        [
            20240904,
            8228.45,
            8229.04,
            8234.17,
            8229.04,
            8233.98,
            10089585,
            1008959488.0,
            1036
        ],
        [
            20240904,
            8233.98,
            8233.71,
            8246.44,
            8233.71,
            8246.44,
            12659909,
            1265991680.0,
            1037
        ],
        [
            20240904,
            8246.44,
            8246.68,
            8254.16,
            8246.68,
            8254.16,
            13413246,
            1341325312.0,
            1038
        ],
        [
            20240904,
            8254.16,
            8255.08,
            8262.74,
            8255.08,
            8262.54,
            16911555,
            1691156480.0,
            1039
        ],
        [
            20240904,
            8262.54,
            8262.39,
            8262.84,
            8260.77,
            8260.91,
            12953999,
            1295400960.0,
            1040
        ],
        [
            20240904,
            8260.91,
            8260.82,
            8266.39,
            8260.59,
            8264.21,
            14395956,
            1439596544.0,
            1041
        ],
        [
            20240904,
            8264.21,
            8264.55,
            8265.48,
            8259.87,
            8260.14,
            10647131,
            1064714240.0,
            1042
        ],
        [
            20240904,
            8260.14,
            8259.7,
            8259.7,
            8254.46,
            8254.79,
            9529744,
            952975360.0,
            1043
        ],
        [
            20240904,
            8254.79,
            8255.17,
            8257.7,
            8255.17,
            8257.52,
            9046253,
            904626176.0,
            1044
        ],
        [
            20240904,
            8257.52,
            8258.29,
            8261.53,
            8258.21,
            8260.74,
            9202554,
            920256512.0,
            1045
        ],
        [
            20240904,
            8260.74,
            8259.71,
            8259.71,
            8254.2,
            8255.06,
            11425209,
            1142521856.0,
            1046
        ],
        [
            20240904,
            8255.06,
            8255.19,
            8264.5,
            8255.05,
            8264.5,
            10619772,
            1061978112.0,
            1047
        ],
        [
            20240904,
            8264.5,
            8263.96,
            8271.3,
            8263.96,
            8269.37,
            13117513,
            1311752192.0,
            1048
        ],
        [
            20240904,
            8269.37,
            8268.26,
            8268.26,
            8263.2,
            8263.33,
            12170846,
            1217085440.0,
            1049
        ],
        [
            20240904,
            8263.33,
            8263.56,
            8267.89,
            8263.56,
            8267.89,
            9564969,
            956497920.0,
            1050
        ],
        [
            20240904,
            8267.89,
            8267.79,
            8270.13,
            8266.0,
            8269.4,
            10585855,
            1058586624.0,
            1051
        ],
        [
            20240904,
            8269.4,
            8269.36,
            8270.08,
            8267.66,
            8268.28,
            8083528,
            808353792.0,
            1052
        ],
        [
            20240904,
            8268.28,
            8268.47,
            8268.47,
            8265.41,
            8265.63,
            8128748,
            812875776.0,
            1053
        ],
        [
            20240904,
            8265.63,
            8265.33,
            8268.2,
            8265.33,
            8268.0,
            7962613,
            796262400.0,
            1054
        ],
        [
            20240904,
            8268.0,
            8268.06,
            8272.71,
            8268.06,
            8270.65,
            10094501,
            1009451008.0,
            1055
        ],
        [
            20240904,
            8270.65,
            8270.95,
            8271.2,
            8269.34,
            8269.66,
            7919854,
            791986176.0,
            1056
        ],
        [
            20240904,
            8269.66,
            8269.74,
            8274.38,
            8269.74,
            8274.21,
            8664831,
            866484224.0,
            1057
        ],
        [
            20240904,
            8274.21,
            8273.69,
            8273.96,
            8266.32,
            8266.38,
            10077952,
            1007796224.0,
            1058
        ],
        [
            20240904,
            8266.38,
            8266.81,
            8270.53,
            8266.2,
            8270.53,
            7378526,
            737853440.0,
            1059
        ],
        [
            20240904,
            8270.53,
            8271.48,
            8285.09,
            8271.48,
            8284.81,
            15665717,
            1566572544.0,
            1100
        ],
        [
            20240904,
            8284.81,
            8284.18,
            8287.42,
            8282.29,
            8285.65,
            14248990,
            1424900096.0,
            1101
        ],
        [
            20240904,
            8285.65,
            8285.5,
            8290.09,
            8283.29,
            8283.29,
            16161989,
            1616199680.0,
            1102
        ],
        [
            20240904,
            8283.29,
            8282.88,
            8283.29,
            8279.0,
            8280.19,
            10742485,
            1074249728.0,
            1103
        ],
        [
            20240904,
            8280.19,
            8280.18,
            8284.49,
            8279.63,
            8284.49,
            7627070,
            762707968.0,
            1104
        ],
        [
            20240904,
            8284.49,
            8287.9,
            8297.82,
            8287.9,
            8296.47,
            14552425,
            1455243264.0,
            1105
        ],
        [
            20240904,
            8296.47,
            8296.83,
            8296.83,
            8293.5,
            8294.21,
            10668759,
            1066876928.0,
            1106
        ],
        [
            20240904,
            8294.21,
            8293.9,
            8296.19,
            8293.9,
            8295.43,
            10346976,
            1034698752.0,
            1107
        ],
        [
            20240904,
            8295.43,
            8295.44,
            8295.44,
            8289.98,
            8289.98,
            12065002,
            1206501376.0,
            1108
        ],
        [
            20240904,
            8289.98,
            8289.79,
            8290.18,
            8287.37,
            8287.37,
            10421687,
            1042169856.0,
            1109
        ],
        [
            20240904,
            8287.37,
            8286.59,
            8286.71,
            8282.28,
            8282.4,
            8942378,
            894238720.0,
            1110
        ],
        [
            20240904,
            8282.4,
            8281.15,
            8281.15,
            8275.3,
            8276.84,
            11919025,
            1191903232.0,
            1111
        ],
        [
            20240904,
            8276.84,
            8276.94,
            8281.49,
            8276.94,
            8281.14,
            7189780,
            718979072.0,
            1112
        ],
        [
            20240904,
            8281.14,
            8280.62,
            8280.62,
            8276.2,
            8276.43,
            6546544,
            654655488.0,
            1113
        ],
        [
            20240904,
            8276.43,
            8276.37,
            8276.37,
            8273.0,
            8273.0,
            6761829,
            676184064.0,
            1114
        ],
        [
            20240904,
            8273.0,
            8272.45,
            8273.15,
            8272.11,
            8273.15,
            7071161,
            707117056.0,
            1115
        ],
        [
            20240904,
            8273.15,
            8273.22,
            8276.15,
            8272.9,
            8274.58,
            8184782,
            818479104.0,
            1116
        ],
        [
            20240904,
            8274.58,
            8273.93,
            8274.46,
            8273.11,
            8273.11,
            7123918,
            712392704.0,
            1117
        ],
        [
            20240904,
            8273.11,
            8273.36,
            8273.36,
            8270.76,
            8270.76,
            7175361,
            717537280.0,
            1118
        ],
        [
            20240904,
            8270.76,
            8270.45,
            8270.45,
            8267.52,
            8268.33,
            8587009,
            858701824.0,
            1119
        ],
        [
            20240904,
            8268.33,
            8268.71,
            8271.76,
            8268.71,
            8271.76,
            6767565,
            676757504.0,
            1120
        ],
        [
            20240904,
            8271.76,
            8271.69,
            8277.27,
            8271.69,
            8277.27,
            7562353,
            756236288.0,
            1121
        ],
        [
            20240904,
            8277.27,
            8277.34,
            8278.17,
            8273.8,
            8273.8,
            6878157,
            687816704.0,
            1122
        ],
        [
            20240904,
            8273.8,
            8273.57,
            8274.37,
            8271.0,
            8271.0,
            6481174,
            648118272.0,
            1123
        ],
        [
            20240904,
            8271.0,
            8270.37,
            8270.65,
            8269.47,
            8270.12,
            5625440,
            562544640.0,
            1124
        ],
        [
            20240904,
            8270.12,
            8270.12,
            8270.25,
            8267.86,
            8267.91,
            6622566,
            662257664.0,
            1125
        ],
        [
            20240904,
            8267.91,
            8268.18,
            8268.73,
            8267.8,
            8268.22,
            5595292,
            559529984.0,
            1126
        ],
        [
            20240904,
            8268.22,
            8268.03,
            8268.55,
            8264.77,
            8264.77,
            6256711,
            625672192.0,
            1127
        ],
        [
            20240904,
            8264.77,
            8265.2,
            8266.05,
            8264.63,
            8264.63,
            5933947,
            593395712.0,
            1128
        ],
        [
            20240904,
            8264.63,
            8264.9,
            8265.22,
            8263.32,
            8263.32,
            5471429,
            547143680.0,
            1129
        ],
        [
            20240904,
            8263.32,
            8262.82,
            8262.82,
            8259.61,
            8259.61,
            7266620,
            726663168.0,
            1130
        ],
        [
            20240904,
            8259.61,
            8259.31,
            8259.31,
            8243.61,
            8245.01,
            26493735,
            2649374720.0,
            1301
        ],
        [
            20240904,
            8245.01,
            8245.42,
            8246.5,
            8243.63,
            8246.36,
            9778781,
            977879040.0,
            1302
        ],
        [
            20240904,
            8246.36,
            8246.33,
            8247.66,
            8245.46,
            8245.66,
            7935089,
            793509888.0,
            1303
        ],
        [
            20240904,
            8245.66,
            8245.1,
            8246.53,
            8243.16,
            8243.24,
            7112121,
            711213056.0,
            1304
        ],
        [
            20240904,
            8243.24,
            8242.95,
            8242.95,
            8239.7,
            8239.7,
            7916086,
            791609344.0,
            1305
        ],
        [
            20240904,
            8239.7,
            8238.92,
            8239.52,
            8238.18,
            8239.16,
            7737335,
            773734400.0,
            1306
        ],
        [
            20240904,
            8239.16,
            8238.55,
            8242.76,
            8238.48,
            8240.15,
            9205672,
            920567808.0,
            1307
        ],
        [
            20240904,
            8240.15,
            8240.44,
            8242.71,
            8240.38,
            8242.71,
            7548591,
            754860032.0,
            1308
        ],
        [
            20240904,
            8242.71,
            8242.38,
            8244.36,
            8242.38,
            8244.36,
            6721362,
            672137216.0,
            1309
        ],
        [
            20240904,
            8244.36,
            8244.5,
            8244.5,
            8240.68,
            8242.13,
            7153736,
            715374592.0,
            1310
        ],
        [
            20240904,
            8242.13,
            8242.34,
            8243.97,
            8241.84,
            8243.42,
            7058054,
            705806336.0,
            1311
        ],
        [
            20240904,
            8243.42,
            8243.16,
            8245.92,
            8242.83,
            8245.65,
            7312991,
            731299840.0,
            1312
        ],
        [
            20240904,
            8245.65,
            8246.42,
            8247.38,
            8245.53,
            8245.53,
            7477650,
            747765760.0,
            1313
        ],
        [
            20240904,
            8245.53,
            8246.31,
            8246.31,
            8241.02,
            8241.08,
            8195595,
            819560448.0,
            1314
        ],
        [
            20240904,
            8241.08,
            8241.11,
            8244.89,
            8241.11,
            8244.89,
            7515005,
            751501312.0,
            1315
        ],
        [
            20240904,
            8244.89,
            8245.17,
            8245.62,
            8242.79,
            8243.19,
            7374919,
            737492992.0,
            1316
        ],
        [
            20240904,
            8243.19,
            8242.52,
            8243.35,
            8240.17,
            8241.2,
            7588406,
            758841344.0,
            1317
        ],
        [
            20240904,
            8241.2,
            8241.2,
            8245.09,
            8241.2,
            8244.48,
            6336830,
            633683968.0,
            1318
        ],
        [
            20240904,
            8244.48,
            8244.55,
            8244.55,
            8242.21,
            8242.69,
            6169713,
            616972288.0,
            1319
        ],
        [
            20240904,
            8242.69,
            8242.86,
            8243.2,
            8240.21,
            8240.61,
            6723165,
            672317440.0,
            1320
        ],
        [
            20240904,
            8240.61,
            8240.56,
            8244.97,
            8240.56,
            8244.06,
            7025615,
            702562304.0,
            1321
        ],
        [
            20240904,
            8244.06,
            8244.67,
            8245.23,
            8243.2,
            8243.73,
            5773711,
            577372160.0,
            1322
        ],
        [
            20240904,
            8243.73,
            8243.49,
            8243.59,
            8240.69,
            8241.79,
            6357801,
            635781120.0,
            1323
        ],
        [
            20240904,
            8241.79,
            8241.47,
            8243.08,
            8241.47,
            8243.08,
            5579887,
            557989888.0,
            1324
        ],
        [
            20240904,
            8243.08,
            8243.17,
            8243.17,
            8240.27,
            8240.42,
            5881355,
            588136448.0,
            1325
        ],
        [
            20240904,
            8240.42,
            8240.56,
            8242.14,
            8240.25,
            8241.84,
            6281615,
            628162560.0,
            1326
        ],
        [
            20240904,
            8241.84,
            8241.63,
            8244.89,
            8241.63,
            8244.89,
            5993913,
            599392256.0,
            1327
        ],
        [
            20240904,
            8244.89,
            8244.65,
            8244.65,
            8242.17,
            8242.98,
            5622979,
            562298880.0,
            1328
        ],
        [
            20240904,
            8242.98,
            8242.93,
            8243.63,
            8242.09,
            8242.27,
            5584970,
            558497792.0,
            1329
        ],
        [
            20240904,
            8242.27,
            8242.12,
            8242.12,
            8240.25,
            8240.79,
            7096231,
            709623808.0,
            1330
        ],
        [
            20240904,
            8240.79,
            8240.73,
            8241.3,
            8239.58,
            8239.58,
            5804513,
            580452352.0,
            1331
        ],
        [
            20240904,
            8239.58,
            8240.02,
            8240.02,
            8234.0,
            8236.28,
            10408744,
            1040875520.0,
            1332
        ],
        [
            20240904,
            8236.28,
            8236.77,
            8238.23,
            8236.36,
            8237.29,
            8044701,
            804470784.0,
            1333
        ],
        [
            20240904,
            8237.29,
            8236.86,
            8238.06,
            8236.77,
            8237.4,
            5325117,
            532512768.0,
            1334
        ],
        [
            20240904,
            8237.4,
            8237.51,
            8238.7,
            8237.06,
            8237.25,
            5302837,
            530284544.0,
            1335
        ],
        [
            20240904,
            8237.25,
            8237.04,
            8237.44,
            8233.22,
            8233.22,
            7423583,
            742359040.0,
            1336
        ],
        [
            20240904,
            8233.22,
            8233.84,
            8236.7,
            8233.45,
            8235.97,
            7126702,
            712671232.0,
            1337
        ],
        [
            20240904,
            8235.97,
            8236.84,
            8237.22,
            8235.28,
            8235.28,
            5538109,
            553811968.0,
            1338
        ],
        [
            20240904,
            8235.28,
            8235.73,
            8235.79,
            8233.86,
            8235.3,
            6430709,
            643072000.0,
            1339
        ],
        [
            20240904,
            8235.3,
            8235.11,
            8235.83,
            8234.58,
            8235.57,
            6082878,
            608288768.0,
            1340
        ],
        [
            20240904,
            8235.57,
            8235.3,
            8243.19,
            8235.3,
            8242.69,
            9054608,
            905461760.0,
            1341
        ],
        [
            20240904,
            8242.69,
            8243.04,
            8243.42,
            8241.46,
            8242.49,
            5870543,
            587055104.0,
            1342
        ],
        [
            20240904,
            8242.49,
            8242.65,
            8244.48,
            8242.63,
            8244.48,
            5164063,
            516407296.0,
            1343
        ],
        [
            20240904,
            8244.48,
            8244.55,
            8246.95,
            8244.55,
            8245.98,
            6107781,
            610779136.0,
            1344
        ],
        [
            20240904,
            8245.98,
            8245.7,
            8247.29,
            8245.57,
            8246.56,
            5093119,
            509313024.0,
            1345
        ],
        [
            20240904,
            8246.56,
            8247.22,
            8248.33,
            8246.29,
            8248.0,
            5307916,
            530792448.0,
            1346
        ],
        [
            20240904,
            8248.0,
            8247.92,
            8250.88,
            8247.41,
            8250.88,
            6211656,
            621166592.0,
            1347
        ],
        [
            20240904,
            8250.88,
            8250.77,
            8253.72,
            8250.77,
            8253.13,
            8162499,
            816250880.0,
            1348
        ],
        [
            20240904,
            8253.13,
            8253.94,
            8254.29,
            8247.36,
            8247.36,
            7920507,
            792051712.0,
            1349
        ],
        [
            20240904,
            8247.36,
            8247.13,
            8247.13,
            8244.59,
            8244.59,
            6483793,
            648380416.0,
            1350
        ],
        [
            20240904,
            8244.59,
            8243.74,
            8243.74,
            8239.4,
            8239.4,
            8364843,
            836485120.0,
            1351
        ],
        [
            20240904,
            8239.4,
            8239.82,
            8240.9,
            8239.66,
            8240.45,
            5077554,
            507756544.0,
            1352
        ],
        [
            20240904,
            8240.45,
            8240.85,
            8243.4,
            8240.85,
            8242.77,
            5453733,
            545374208.0,
            1353
        ],
        [
            20240904,
            8242.77,
            8242.44,
            8242.76,
            8240.52,
            8240.99,
            4842282,
            484229120.0,
            1354
        ],
        [
            20240904,
            8240.99,
            8241.17,
            8241.24,
            8240.13,
            8240.95,
            5066415,
            506642432.0,
            1355
        ],
        [
            20240904,
            8240.95,
            8241.02,
            8241.14,
            8239.65,
            8239.65,
            5810741,
            581074944.0,
            1356
        ],
        [
            20240904,
            8239.65,
            8239.52,
            8243.38,
            8237.63,
            8243.38,
            7998169,
            799817728.0,
            1357
        ],
        [
            20240904,
            8243.38,
            8243.55,
            8243.79,
            8241.82,
            8242.41,
            5131296,
            513130496.0,
            1358
        ],
        [
            20240904,
            8242.41,
            8242.39,
            8243.45,
            8242.24,
            8242.54,
            4898478,
            489848832.0,
            1359
        ],
        [
            20240904,
            8242.54,
            8242.68,
            8242.93,
            8241.21,
            8242.03,
            5592013,
            559202304.0,
            1400
        ],
        [
            20240904,
            8242.03,
            8241.58,
            8242.68,
            8241.04,
            8242.4,
            6176922,
            617693184.0,
            1401
        ],
        [
            20240904,
            8242.4,
            8242.39,
            8242.39,
            8239.25,
            8239.84,
            7369348,
            736935936.0,
            1402
        ],
        [
            20240904,
            8239.84,
            8239.65,
            8242.12,
            8239.65,
            8241.4,
            6122693,
            612270080.0,
            1403
        ],
        [
            20240904,
            8241.4,
            8241.16,
            8241.16,
            8237.82,
            8237.82,
            6837198,
            683720704.0,
            1404
        ],
        [
            20240904,
            8237.82,
            8237.73,
            8238.19,
            8235.06,
            8235.47,
            10414316,
            1041432576.0,
            1405
        ],
        [
            20240904,
            8235.47,
            8235.38,
            8235.55,
            8232.41,
            8232.41,
            8526387,
            852639744.0,
            1406
        ],
        [
            20240904,
            8232.41,
            8232.48,
            8233.33,
            8231.71,
            8231.86,
            7791565,
            779157504.0,
            1407
        ],
        [
            20240904,
            8231.86,
            8231.63,
            8232.02,
            8230.05,
            8230.23,
            8144475,
            814448640.0,
            1408
        ],
        [
            20240904,
            8230.23,
            8230.16,
            8230.61,
            8229.75,
            8229.75,
            7430625,
            743063552.0,
            1409
        ],
        [
            20240904,
            8229.75,
            8229.75,
            8231.62,
            8229.75,
            8231.36,
            7549899,
            754991104.0,
            1410
        ],
        [
            20240904,
            8231.36,
            8231.46,
            8231.46,
            8229.16,
            8229.28,
            8552603,
            855261184.0,
            1411
        ],
        [
            20240904,
            8229.28,
            8229.18,
            8230.07,
            8224.12,
            8224.12,
            13585767,
            1358577664.0,
            1412
        ],
        [
            20240904,
            8224.12,
            8224.39,
            8224.39,
            8222.31,
            8222.42,
            10587497,
            1058750464.0,
            1413
        ],
        [
            20240904,
            8222.42,
            8221.93,
            8222.26,
            8221.09,
            8221.19,
            8580946,
            858095616.0,
            1414
        ],
        [
            20240904,
            8221.19,
            8221.33,
            8221.99,
            8220.74,
            8221.99,
            7440293,
            744030208.0,
            1415
        ],
        [
            20240904,
            8221.99,
            8221.34,
            8224.26,
            8220.78,
            8223.23,
            7655251,
            765526016.0,
            1416
        ],
        [
            20240904,
            8223.23,
            8223.02,
            8224.46,
            8222.97,
            8223.18,
            6762649,
            676265984.0,
            1417
        ],
        [
            20240904,
            8223.18,
            8223.54,
            8224.29,
            8222.87,
            8223.14,
            5852355,
            585236480.0,
            1418
        ],
        [
            20240904,
            8223.14,
            8223.91,
            8224.61,
            8222.99,
            8224.47,
            6721689,
            672169984.0,
            1419
        ],
        [
            20240904,
            8224.47,
            8224.46,
            8225.17,
            8222.93,
            8222.93,
            6415309,
            641531904.0,
            1420
        ],
        [
            20240904,
            8222.93,
            8223.28,
            8223.44,
            8221.05,
            8221.05,
            7687690,
            768770048.0,
            1421
        ],
        [
            20240904,
            8221.05,
            8221.21,
            8225.04,
            8221.21,
            8225.04,
            7641162,
            764116992.0,
            1422
        ],
        [
            20240904,
            8225.04,
            8224.52,
            8225.94,
            8224.1,
            8224.94,
            6735779,
            673579008.0,
            1423
        ],
        [
            20240904,
            8224.94,
            8225.32,
            8226.68,
            8225.13,
            8225.95,
            6009310,
            600932352.0,
            1424
        ],
        [
            20240904,
            8225.95,
            8226.29,
            8227.14,
            8226.11,
            8226.8,
            5782232,
            578224128.0,
            1425
        ],
        [
            20240904,
            8226.8,
            8227.0,
            8227.71,
            8226.16,
            8226.16,
            5919532,
            591953920.0,
            1426
        ],
        [
            20240904,
            8226.16,
            8226.9,
            8228.72,
            8226.89,
            8228.02,
            6585376,
            658538496.0,
            1427
        ],
        [
            20240904,
            8228.02,
            8228.62,
            8228.8,
            8227.04,
            8227.56,
            6616176,
            661618688.0,
            1428
        ],
        [
            20240904,
            8227.56,
            8227.02,
            8228.82,
            8227.02,
            8227.2,
            7051336,
            705134592.0,
            1429
        ],
        [
            20240904,
            8227.2,
            8227.77,
            8229.98,
            8227.61,
            8229.21,
            7709971,
            770998272.0,
            1430
        ],
        [
            20240904,
            8229.21,
            8228.92,
            8232.04,
            8228.92,
            8231.74,
            8797872,
            879788032.0,
            1431
        ],
        [
            20240904,
            8231.74,
            8232.05,
            8233.27,
            8228.95,
            8228.95,
            8069764,
            806977536.0,
            1432
        ],
        [
            20240904,
            8228.95,
            8228.98,
            8231.0,
            8228.96,
            8229.9,
            6611262,
            661127168.0,
            1433
        ],
        [
            20240904,
            8229.9,
            8231.02,
            8231.66,
            8229.92,
            8230.86,
            6683680,
            668368896.0,
            1434
        ],
        [
            20240904,
            8230.86,
            8231.17,
            8232.1,
            8230.29,
            8231.32,
            7151280,
            715128832.0,
            1435
        ],
        [
            20240904,
            8231.32,
            8231.45,
            8232.25,
            8230.79,
            8231.1,
            7268263,
            726827008.0,
            1436
        ],
        [
            20240904,
            8231.1,
            8231.73,
            8231.73,
            8227.74,
            8227.74,
            9815972,
            981598208.0,
            1437
        ],
        [
            20240904,
            8227.74,
            8227.79,
            8228.18,
            8225.88,
            8225.99,
            9527613,
            952762368.0,
            1438
        ],
        [
            20240904,
            8225.99,
            8226.19,
            8226.92,
            8225.57,
            8226.35,
            9832685,
            983269376.0,
            1439
        ],
        [
            20240904,
            8226.35,
            8226.57,
            8226.57,
            8223.7,
            8224.05,
            10188869,
            1018888192.0,
            1440
        ],
        [
            20240904,
            8224.05,
            8223.85,
            8224.56,
            8222.91,
            8222.91,
            11515977,
            1151598592.0,
            1441
        ],
        [
            20240904,
            8222.91,
            8222.92,
            8222.92,
            8221.29,
            8221.83,
            11955068,
            1195507712.0,
            1442
        ],
        [
            20240904,
            8221.83,
            8221.89,
            8221.89,
            8219.82,
            8220.47,
            12987587,
            1298759680.0,
            1443
        ],
        [
            20240904,
            8220.47,
            8221.21,
            8221.24,
            8219.01,
            8219.4,
            11628043,
            1162805248.0,
            1444
        ],
        [
            20240904,
            8219.4,
            8219.16,
            8220.91,
            8218.75,
            8220.41,
            12040920,
            1204092928.0,
            1445
        ],
        [
            20240904,
            8220.41,
            8220.57,
            8225.3,
            8220.57,
            8225.3,
            13976526,
            1397653504.0,
            1446
        ],
        [
            20240904,
            8225.3,
            8224.63,
            8225.12,
            8223.52,
            8224.63,
            10752483,
            1075249152.0,
            1447
        ],
        [
            20240904,
            8224.63,
            8224.2,
            8224.69,
            8223.61,
            8224.07,
            11232206,
            1123221504.0,
            1448
        ],
        [
            20240904,
            8224.07,
            8224.73,
            8224.73,
            8222.14,
            8223.88,
            12540959,
            1254096896.0,
            1449
        ],
        [
            20240904,
            8223.88,
            8223.26,
            8225.5,
            8223.26,
            8224.81,
            14210489,
            1421049856.0,
            1450
        ],
        [
            20240904,
            8224.81,
            8224.22,
            8224.51,
            8222.96,
            8223.3,
            15006425,
            1500643328.0,
            1451
        ],
        [
            20240904,
            8223.3,
            8223.3,
            8224.13,
            8222.73,
            8223.73,
            15337053,
            1533706240.0,
            1452
        ],
        [
            20240904,
            8223.73,
            8223.82,
            8225.24,
            8223.34,
            8224.9,
            15717489,
            1571749888.0,
            1453
        ],
        [
            20240904,
            8224.9,
            8225.79,
            8225.79,
            8224.54,
            8224.92,
            16272905,
            1627291648.0,
            1454
        ],
        [
            20240904,
            8224.92,
            8224.53,
            8226.13,
            8224.38,
            8226.13,
            19356046,
            1935605760.0,
            1455
        ],
        [
            20240904,
            8226.13,
            8225.88,
            8226.46,
            8225.33,
            8225.91,
            21025905,
            2102591488.0,
            1456
        ],
        [
            20240904,
            8225.91,
            8225.28,
            8226.19,
            8224.96,
            8225.69,
            24325971,
            2432598016.0,
            1457
        ],
        [
            20240904,
            8225.69,
            8226.25,
            8226.27,
            8226.25,
            8226.27,
            1804533,
            180453376.0,
            1458
        ],
        [
            20240904,
            8226.27,
            8226.27,
            8226.27,
            8226.27,
            8226.27,
            0,
            0.0,
            1459
        ],
        [
            20240904,
            8226.27,
            8226.24,
            8226.24,
            8226.24,
            8226.24,
            39691877,
            3969187840.0,
            1500
        ],
        [
            20240905,
            8226.24,
            8224.51,
            8242.28,
            8224.51,
            8242.28,
            122837373,
            12283738112.0,
            931
        ],
        [
            20240905,
            8242.28,
            8245.47,
            8265.67,
            8245.47,
            8265.61,
            61794174,
            6179418112.0,
            932
        ],
        [
            20240905,
            8265.61,
            8267.07,
            8274.24,
            8267.07,
            8274.24,
            54926797,
            5492680704.0,
            933
        ],
        [
            20240905,
            8274.24,
            8275.52,
            8279.44,
            8273.05,
            8273.32,
            52726466,
            5272647680.0,
            934
        ],
        [
            20240905,
            8273.32,
            8274.07,
            8276.7,
            8264.45,
            8264.45,
            43956564,
            4395657216.0,
            935
        ],
        [
            20240905,
            8264.45,
            8263.98,
            8263.98,
            8254.82,
            8259.55,
            42649098,
            4264910848.0,
            936
        ],
        [
            20240905,
            8259.55,
            8261.52,
            8261.57,
            8250.08,
            8250.08,
            38895236,
            3889524736.0,
            937
        ],
        [
            20240905,
            8250.08,
            8247.61,
            8249.17,
            8240.65,
            8249.16,
            39272971,
            3927298048.0,
            938
        ],
        [
            20240905,
            8249.16,
            8250.2,
            8252.06,
            8247.41,
            8247.41,
            31422782,
            3142279168.0,
            939
        ],
        [
            20240905,
            8247.41,
            8248.61,
            8248.91,
            8244.74,
            8248.25,
            30289378,
            3028938752.0,
            940
        ],
        [
            20240905,
            8248.25,
            8247.6,
            8248.6,
            8245.71,
            8247.92,
            27790080,
            2779009024.0,
            941
        ],
        [
            20240905,
            8247.92,
            8248.14,
            8248.14,
            8241.5,
            8241.5,
            26531217,
            2653122560.0,
            942
        ],
        [
            20240905,
            8241.5,
            8240.74,
            8243.41,
            8239.61,
            8239.61,
            27985665,
            2798567424.0,
            943
        ],
        [
            20240905,
            8239.61,
            8238.79,
            8239.27,
            8236.32,
            8237.55,
            28373722,
            2837372928.0,
            944
        ],
        [
            20240905,
            8237.55,
            8237.73,
            8246.01,
            8237.73,
            8243.46,
            25583893,
            2558390272.0,
            945
        ],
        [
            20240905,
            8243.46,
            8243.04,
            8243.58,
            8237.59,
            8239.26,
            28226672,
            2822668288.0,
            946
        ],
        [
            20240905,
            8239.26,
            8238.94,
            8246.04,
            8238.94,
            8244.89,
            24816139,
            2481614848.0,
            947
        ],
        [
            20240905,
            8244.89,
            8244.42,
            8248.08,
            8243.5,
            8244.26,
            23962656,
            2396266496.0,
            948
        ],
        [
            20240905,
            8244.26,
            8242.56,
            8243.08,
            8235.29,
            8235.53,
            20839866,
            2083987456.0,
            949
        ],
        [
            20240905,
            8235.53,
            8235.61,
            8236.84,
            8231.52,
            8231.52,
            22073334,
            2207334400.0,
            950
        ],
        [
            20240905,
            8231.52,
            8230.19,
            8232.03,
            8228.82,
            8229.37,
            25262153,
            2526216192.0,
            951
        ],
        [
            20240905,
            8229.37,
            8229.81,
            8233.83,
            8229.81,
            8231.18,
            20543152,
            2054316032.0,
            952
        ],
        [
            20240905,
            8231.18,
            8230.77,
            8232.92,
            8230.77,
            8231.09,
            19990682,
            1999069184.0,
            953
        ],
        [
            20240905,
            8231.09,
            8231.52,
            8237.8,
            8231.52,
            8237.8,
            18214248,
            1821425664.0,
            954
        ],
        [
            20240905,
            8237.8,
            8238.29,
            8238.29,
            8233.04,
            8233.62,
            18448948,
            1844895744.0,
            955
        ],
        [
            20240905,
            8233.62,
            8233.99,
            8237.64,
            8233.99,
            8236.37,
            18301902,
            1830191104.0,
            956
        ],
        [
            20240905,
            8236.37,
            8237.18,
            8239.71,
            8236.72,
            8239.56,
            16977255,
            1697726464.0,
            957
        ],
        [
            20240905,
            8239.56,
            8240.41,
            8244.41,
            8240.39,
            8243.61,
            15764346,
            1576435712.0,
            958
        ],
        [
            20240905,
            8243.61,
            8243.38,
            8245.29,
            8242.05,
            8242.71,
            16911557,
            1691156480.0,
            959
        ],
        [
            20240905,
            8242.71,
            8242.21,
            8244.7,
            8242.21,
            8244.48,
            16456081,
            1645608960.0,
            1000
        ],
        [
            20240905,
            8244.48,
            8244.36,
            8259.85,
            8241.49,
            8258.41,
            24827156,
            2482716672.0,
            1001
        ],
        [
            20240905,
            8258.41,
            8259.28,
            8268.62,
            8259.28,
            8268.62,
            23711981,
            2371198976.0,
            1002
        ],
        [
            20240905,
            8268.62,
            8267.65,
            8268.3,
            8253.61,
            8254.39,
            23580745,
            2358075392.0,
            1003
        ],
        [
            20240905,
            8254.39,
            8254.66,
            8260.28,
            8254.66,
            8260.28,
            15436504,
            1543651328.0,
            1004
        ],
        [
            20240905,
            8260.28,
            8261.57,
            8261.83,
            8258.18,
            8259.2,
            15689963,
            1568997376.0,
            1005
        ],
        [
            20240905,
            8259.2,
            8259.71,
            8260.99,
            8259.16,
            8260.55,
            17467056,
            1746706432.0,
            1006
        ],
        [
            20240905,
            8260.55,
            8259.95,
            8263.95,
            8259.07,
            8263.88,
            15228097,
            1522810880.0,
            1007
        ],
        [
            20240905,
            8263.88,
            8263.88,
            8266.8,
            8263.67,
            8265.15,
            15330091,
            1533009920.0,
            1008
        ],
        [
            20240905,
            8265.15,
            8264.37,
            8264.37,
            8258.5,
            8258.73,
            14227363,
            1422737408.0,
            1009
        ],
        [
            20240905,
            8258.73,
            8259.57,
            8263.67,
            8259.57,
            8263.05,
            12367288,
            1236729856.0,
            1010
        ],
        [
            20240905,
            8263.05,
            8263.2,
            8263.71,
            8260.85,
            8261.94,
            13656383,
            1365639168.0,
            1011
        ],
        [
            20240905,
            8261.94,
            8262.43,
            8262.43,
            8256.67,
            8256.67,
            13950230,
            1395023872.0,
            1012
        ],
        [
            20240905,
            8256.67,
            8257.23,
            8260.69,
            8257.14,
            8257.45,
            13321169,
            1332117504.0,
            1013
        ],
        [
            20240905,
            8257.45,
            8257.63,
            8257.63,
            8253.23,
            8253.23,
            13384491,
            1338449920.0,
            1014
        ],
        [
            20240905,
            8253.23,
            8253.31,
            8257.12,
            8252.99,
            8255.39,
            16119059,
            1611907072.0,
            1015
        ],
        [
            20240905,
            8255.39,
            8256.27,
            8256.35,
            8249.27,
            8249.63,
            14336401,
            1433640960.0,
            1016
        ],
        [
            20240905,
            8249.63,
            8249.58,
            8264.21,
            8249.52,
            8262.7,
            19285434,
            1928544256.0,
            1017
        ],
        [
            20240905,
            8262.7,
            8262.54,
            8262.54,
            8258.46,
            8259.12,
            12953594,
            1295360000.0,
            1018
        ],
        [
            20240905,
            8259.12,
            8260.15,
            8263.66,
            8259.25,
            8263.66,
            10548581,
            1054859264.0,
            1019
        ],
        [
            20240905,
            8263.66,
            8263.26,
            8265.39,
            8263.05,
            8265.08,
            12000451,
            1200046080.0,
            1020
        ],
        [
            20240905,
            8265.08,
            8265.14,
            8266.96,
            8263.28,
            8265.35,
            13086792,
            1308680192.0,
            1021
        ],
        [
            20240905,
            8265.35,
            8265.12,
            8265.12,
            8258.28,
            8258.28,
            13709794,
            1370980352.0,
            1022
        ],
        [
            20240905,
            8258.28,
            8258.11,
            8258.49,
            8255.12,
            8255.12,
            11506800,
            1150681088.0,
            1023
        ],
        [
            20240905,
            8255.12,
            8255.58,
            8258.21,
            8255.58,
            8258.15,
            13134962,
            1313497088.0,
            1024
        ],
        [
            20240905,
            8258.15,
            8258.06,
            8260.39,
            8257.57,
            8260.39,
            13693820,
            1369382912.0,
            1025
        ],
        [
            20240905,
            8260.39,
            8260.88,
            8267.5,
            8260.32,
            8266.84,
            19439116,
            1943912448.0,
            1026
        ],
        [
            20240905,
            8266.84,
            8266.62,
            8267.3,
            8262.6,
            8262.95,
            16978239,
            1697824768.0,
            1027
        ],
        [
            20240905,
            8262.95,
            8263.18,
            8263.67,
            8262.63,
            8263.14,
            11417838,
            1141784576.0,
            1028
        ],
        [
            20240905,
            8263.14,
            8263.17,
            8264.1,
            8261.82,
            8262.17,
            12595192,
            1259520000.0,
            1029
        ],
        [
            20240905,
            8262.17,
            8261.5,
            8264.98,
            8261.29,
            8264.98,
            13002659,
            1300267008.0,
            1030
        ],
        [
            20240905,
            8264.98,
            8264.94,
            8266.56,
            8263.01,
            8266.4,
            14859132,
            1485914112.0,
            1031
        ],
        [
            20240905,
            8266.4,
            8267.01,
            8272.65,
            8266.33,
            8272.55,
            17785642,
            1778565120.0,
            1032
        ],
        [
            20240905,
            8272.55,
            8273.1,
            8281.08,
            8273.1,
            8280.75,
            18627781,
            1862778880.0,
            1033
        ],
        [
            20240905,
            8280.75,
            8280.79,
            8291.69,
            8279.09,
            8291.69,
            19831020,
            1983102976.0,
            1034
        ],
        [
            20240905,
            8291.69,
            8292.4,
            8297.35,
            8292.4,
            8297.35,
            19912943,
            1991294976.0,
            1035
        ],
        [
            20240905,
            8297.35,
            8297.94,
            8297.94,
            8286.15,
            8286.15,
            20875335,
            2087534592.0,
            1036
        ],
        [
            20240905,
            8286.15,
            8286.58,
            8287.56,
            8283.48,
            8286.43,
            14690376,
            1469038592.0,
            1037
        ],
        [
            20240905,
            8286.43,
            8286.22,
            8286.22,
            8280.9,
            8280.9,
            13558242,
            1355825152.0,
            1038
        ],
        [
            20240905,
            8280.9,
            8280.14,
            8280.14,
            8274.95,
            8275.55,
            12850943,
            1285095424.0,
            1039
        ],
        [
            20240905,
            8275.55,
            8275.68,
            8275.68,
            8269.22,
            8269.22,
            13589862,
            1358987264.0,
            1040
        ],
        [
            20240905,
            8269.22,
            8269.54,
            8269.54,
            8259.05,
            8259.05,
            14161993,
            1416200192.0,
            1041
        ],
        [
            20240905,
            8259.05,
            8257.46,
            8258.95,
            8256.32,
            8256.83,
            14068932,
            1406894080.0,
            1042
        ],
        [
            20240905,
            8256.83,
            8257.58,
            8258.97,
            8257.18,
            8257.58,
            9115558,
            911556608.0,
            1043
        ],
        [
            20240905,
            8257.58,
            8257.99,
            8258.07,
            8255.2,
            8255.2,
            8833750,
            883376128.0,
            1044
        ],
        [
            20240905,
            8255.2,
            8255.74,
            8258.73,
            8254.97,
            8257.33,
            8490835,
            849084416.0,
            1045
        ],
        [
            20240905,
            8257.33,
            8258.15,
            8258.15,
            8252.68,
            8252.68,
            10923039,
            1092304896.0,
            1046
        ],
        [
            20240905,
            8252.68,
            8252.75,
            8256.65,
            8252.75,
            8256.65,
            9924106,
            992411648.0,
            1047
        ],
        [
            20240905,
            8256.65,
            8256.92,
            8258.87,
            8255.52,
            8255.7,
            8933694,
            893370368.0,
            1048
        ],
        [
            20240905,
            8255.7,
            8255.56,
            8255.84,
            8254.92,
            8255.19,
            7575294,
            757530624.0,
            1049
        ],
        [
            20240905,
            8255.19,
            8255.24,
            8255.66,
            8253.65,
            8253.69,
            7275306,
            727531520.0,
            1050
        ],
        [
            20240905,
            8253.69,
            8254.57,
            8254.9,
            8253.71,
            8254.76,
            7829248,
            782925824.0,
            1051
        ],
        [
            20240905,
            8254.76,
            8255.04,
            8256.05,
            8254.14,
            8255.39,
            8629118,
            862912512.0,
            1052
        ],
        [
            20240905,
            8255.39,
            8255.53,
            8256.78,
            8255.53,
            8256.78,
            7155209,
            715522048.0,
            1053
        ],
        [
            20240905,
            8256.78,
            8256.6,
            8259.58,
            8256.6,
            8259.58,
            9689487,
            968949760.0,
            1054
        ],
        [
            20240905,
            8259.58,
            8259.22,
            8259.94,
            8257.92,
            8258.22,
            8718734,
            871874560.0,
            1055
        ],
        [
            20240905,
            8258.22,
            8257.83,
            8258.56,
            8257.14,
            8257.73,
            7932303,
            793231360.0,
            1056
        ],
        [
            20240905,
            8257.73,
            8258.29,
            8258.69,
            8254.6,
            8254.84,
            10357135,
            1035714560.0,
            1057
        ],
        [
            20240905,
            8254.84,
            8255.85,
            8255.95,
            8254.75,
            8255.32,
            7661149,
            766115840.0,
            1058
        ],
        [
            20240905,
            8255.32,
            8255.66,
            8255.66,
            8253.04,
            8253.04,
            8002593,
            800260096.0,
            1059
        ],
        [
            20240905,
            8253.04,
            8253.42,
            8253.42,
            8251.74,
            8252.25,
            8350097,
            835010560.0,
            1100
        ],
        [
            20240905,
            8252.25,
            8252.42,
            8254.84,
            8252.42,
            8252.43,
            10809499,
            1080950784.0,
            1101
        ],
        [
            20240905,
            8252.43,
            8253.07,
            8253.07,
            8247.43,
            8247.53,
            12947448,
            1294745600.0,
            1102
        ],
        [
            20240905,
            8247.53,
            8247.99,
            8248.17,
            8246.82,
            8247.03,
            9452576,
            945258496.0,
            1103
        ],
        [
            20240905,
            8247.03,
            8247.21,
            8247.5,
            8246.18,
            8247.15,
            8457739,
            845774848.0,
            1104
        ],
        [
            20240905,
            8247.15,
            8247.86,
            8247.99,
            8245.8,
            8246.02,
            8124983,
            812498944.0,
            1105
        ],
        [
            20240905,
            8246.02,
            8246.5,
            8246.5,
            8245.09,
            8246.25,
            7891344,
            789135360.0,
            1106
        ],
        [
            20240905,
            8246.25,
            8246.33,
            8246.46,
            8244.25,
            8244.83,
            7966708,
            796672000.0,
            1107
        ],
        [
            20240905,
            8244.83,
            8245.1,
            8246.09,
            8243.88,
            8246.06,
            7080500,
            708050944.0,
            1108
        ],
        [
            20240905,
            8246.06,
            8246.57,
            8246.69,
            8245.29,
            8245.99,
            7090496,
            709050368.0,
            1109
        ],
        [
            20240905,
            8245.99,
            8245.69,
            8246.2,
            8243.61,
            8243.61,
            7848747,
            784875520.0,
            1110
        ],
        [
            20240905,
            8243.61,
            8243.64,
            8244.19,
            8242.68,
            8243.29,
            8568657,
            856866816.0,
            1111
        ],
        [
            20240905,
            8243.29,
            8242.95,
            8244.21,
            8242.95,
            8243.63,
            7048387,
            704839680.0,
            1112
        ],
        [
            20240905,
            8243.63,
            8243.8,
            8245.68,
            8243.8,
            8245.1,
            6802465,
            680247296.0,
            1113
        ],
        [
            20240905,
            8245.1,
            8245.24,
            8245.36,
            8243.87,
            8243.87,
            6421701,
            642170880.0,
            1114
        ],
        [
            20240905,
            8243.87,
            8244.47,
            8244.87,
            8241.72,
            8242.84,
            6608641,
            660865024.0,
            1115
        ],
        [
            20240905,
            8242.84,
            8244.3,
            8244.56,
            8243.26,
            8243.95,
            6503127,
            650313728.0,
            1116
        ],
        [
            20240905,
            8243.95,
            8244.11,
            8244.11,
            8240.59,
            8241.6,
            7791893,
            779190272.0,
            1117
        ],
        [
            20240905,
            8241.6,
            8241.79,
            8256.37,
            8240.36,
            8254.54,
            13018716,
            1301872640.0,
            1118
        ],
        [
            20240905,
            8254.54,
            8253.74,
            8253.74,
            8244.72,
            8250.88,
            7734386,
            773439488.0,
            1119
        ],
        [
            20240905,
            8250.88,
            8249.93,
            8252.48,
            8249.1,
            8252.48,
            4806399,
            480641024.0,
            1120
        ],
        [
            20240905,
            8252.48,
            8252.59,
            8253.87,
            8251.41,
            8251.41,
            5341831,
            534183936.0,
            1121
        ],
        [
            20240905,
            8251.41,
            8251.75,
            8253.68,
            8251.15,
            8251.24,
            5327411,
            532742144.0,
            1122
        ],
        [
            20240905,
            8251.24,
            8252.03,
            8254.66,
            8251.66,
            8252.13,
            5224682,
            522469376.0,
            1123
        ],
        [
            20240905,
            8252.13,
            8252.6,
            8253.87,
            8249.99,
            8250.29,
            5048064,
            504807424.0,
            1124
        ],
        [
            20240905,
            8250.29,
            8250.12,
            8253.78,
            8248.87,
            8253.78,
            5156856,
            515686400.0,
            1125
        ],
        [
            20240905,
            8253.78,
            8253.58,
            8255.18,
            8253.39,
            8254.12,
            5801400,
            580141056.0,
            1126
        ],
        [
            20240905,
            8254.12,
            8254.5,
            8255.47,
            8253.51,
            8254.82,
            5466675,
            546668544.0,
            1127
        ],
        [
            20240905,
            8254.82,
            8255.02,
            8256.01,
            8253.37,
            8256.01,
            5606267,
            560627712.0,
            1128
        ],
        [
            20240905,
            8256.01,
            8255.8,
            8255.8,
            8252.61,
            8254.72,
            5942467,
            594247680.0,
            1129
        ],
        [
            20240905,
            8254.72,
            8254.76,
            8254.76,
            8251.17,
            8252.52,
            7866768,
            786677760.0,
            1130
        ],
        [
            20240905,
            8252.52,
            8252.27,
            8252.27,
            8245.52,
            8249.21,
            24456551,
            2445656064.0,
            1301
        ],
        [
            20240905,
            8249.21,
            8248.47,
            8248.47,
            8246.51,
            8247.56,
            8691046,
            869105664.0,
            1302
        ],
        [
            20240905,
            8247.56,
            8247.73,
            8254.25,
            8247.73,
            8249.25,
            10693010,
            1069301760.0,
            1303
        ],
        [
            20240905,
            8249.25,
            8248.96,
            8249.16,
            8247.57,
            8247.95,
            6993172,
            699318272.0,
            1304
        ],
        [
            20240905,
            8247.95,
            8247.91,
            8247.95,
            8245.55,
            8245.8,
            9351485,
            935149568.0,
            1305
        ],
        [
            20240905,
            8245.8,
            8245.71,
            8246.04,
            8242.46,
            8242.46,
            8668435,
            866844672.0,
            1306
        ],
        [
            20240905,
            8242.46,
            8242.31,
            8246.73,
            8241.85,
            8244.3,
            8448402,
            844840960.0,
            1307
        ],
        [
            20240905,
            8244.3,
            8244.69,
            8244.69,
            8243.19,
            8243.27,
            6303242,
            630325248.0,
            1308
        ],
        [
            20240905,
            8243.27,
            8243.54,
            8243.54,
            8241.5,
            8241.5,
            6641407,
            664141824.0,
            1309
        ],
        [
            20240905,
            8241.5,
            8241.66,
            8243.87,
            8240.88,
            8242.69,
            6810982,
            681099264.0,
            1310
        ],
        [
            20240905,
            8242.69,
            8242.91,
            8243.51,
            8241.49,
            8241.64,
            6287842,
            628785152.0,
            1311
        ],
        [
            20240905,
            8241.64,
            8241.89,
            8242.11,
            8240.19,
            8240.72,
            6580789,
            658079744.0,
            1312
        ],
        [
            20240905,
            8240.72,
            8241.04,
            8242.1,
            8239.43,
            8241.72,
            6494445,
            649445376.0,
            1313
        ],
        [
            20240905,
            8241.72,
            8242.04,
            8242.04,
            8238.51,
            8238.51,
            6547855,
            654786560.0,
            1314
        ],
        [
            20240905,
            8238.51,
            8238.65,
            8240.1,
            8238.06,
            8240.1,
            6666805,
            666681344.0,
            1315
        ],
        [
            20240905,
            8240.1,
            8240.03,
            8240.03,
            8237.73,
            8238.99,
            6948118,
            694812672.0,
            1316
        ],
        [
            20240905,
            8238.99,
            8238.86,
            8239.1,
            8237.91,
            8238.15,
            6398433,
            639844352.0,
            1317
        ],
        [
            20240905,
            8238.15,
            8238.34,
            8239.63,
            8237.86,
            8238.67,
            6070265,
            607027200.0,
            1318
        ],
        [
            20240905,
            8238.67,
            8238.32,
            8239.59,
            8237.44,
            8238.39,
            5933621,
            593362944.0,
            1319
        ],
        [
            20240905,
            8238.39,
            8238.89,
            8239.29,
            8234.17,
            8235.95,
            9338378,
            933838848.0,
            1320
        ],
        [
            20240905,
            8235.95,
            8235.7,
            8237.28,
            8235.18,
            8235.93,
            6993665,
            699367424.0,
            1321
        ],
        [
            20240905,
            8235.93,
            8236.81,
            8240.85,
            8236.81,
            8240.62,
            7510744,
            751075328.0,
            1322
        ],
        [
            20240905,
            8240.62,
            8241.11,
            8241.11,
            8238.66,
            8240.49,
            5369847,
            536985600.0,
            1323
        ],
        [
            20240905,
            8240.49,
            8241.08,
            8243.57,
            8240.62,
            8243.28,
            6517545,
            651755520.0,
            1324
        ],
        [
            20240905,
            8243.28,
            8243.2,
            8243.46,
            8241.58,
            8241.92,
            5739960,
            573997056.0,
            1325
        ],
        [
            20240905,
            8241.92,
            8242.48,
            8244.63,
            8241.55,
            8244.63,
            6724803,
            672481280.0,
            1326
        ],
        [
            20240905,
            8244.63,
            8244.45,
            8244.98,
            8242.85,
            8243.78,
            6681878,
            668188672.0,
            1327
        ],
        [
            20240905,
            8243.78,
            8243.13,
            8243.52,
            8241.5,
            8242.39,
            6214606,
            621461504.0,
            1328
        ],
        [
            20240905,
            8242.39,
            8242.35,
            8242.35,
            8240.47,
            8240.47,
            7232216,
            723222528.0,
            1329
        ],
        [
            20240905,
            8240.47,
            8240.14,
            8241.61,
            8239.46,
            8241.17,
            7581192,
            758120448.0,
            1330
        ],
        [
            20240905,
            8241.17,
            8240.59,
            8241.36,
            8239.57,
            8240.54,
            6930259,
            693026816.0,
            1331
        ],
        [
            20240905,
            8240.54,
            8240.08,
            8243.05,
            8240.02,
            8241.09,
            7998659,
            799866880.0,
            1332
        ],
        [
            20240905,
            8241.09,
            8240.72,
            8244.27,
            8240.34,
            8244.27,
            7874470,
            787447808.0,
            1333
        ],
        [
            20240905,
            8244.27,
            8244.07,
            8244.82,
            8242.82,
            8243.13,
            7091476,
            709148672.0,
            1334
        ],
        [
            20240905,
            8243.13,
            8243.17,
            8243.17,
            8239.69,
            8239.69,
            7563334,
            756334592.0,
            1335
        ],
        [
            20240905,
            8239.69,
            8240.39,
            8241.5,
            8239.39,
            8240.08,
            7051501,
            705150976.0,
            1336
        ],
        [
            20240905,
            8240.08,
            8240.22,
            8242.23,
            8239.45,
            8241.93,
            7793203,
            779321344.0,
            1337
        ],
        [
            20240905,
            8241.93,
            8242.32,
            8242.55,
            8240.31,
            8240.31,
            6486253,
            648626176.0,
            1338
        ],
        [
            20240905,
            8240.31,
            8240.43,
            8242.66,
            8240.41,
            8242.44,
            6752330,
            675233792.0,
            1339
        ],
        [
            20240905,
            8242.44,
            8242.04,
            8242.93,
            8241.16,
            8241.64,
            6949755,
            694976512.0,
            1340
        ],
        [
            20240905,
            8241.64,
            8241.81,
            8241.83,
            8239.69,
            8239.85,
            6945495,
            694550528.0,
            1341
        ],
        [
            20240905,
            8239.85,
            8241.68,
            8245.04,
            8240.88,
            8242.8,
            8411699,
            841170944.0,
            1342
        ],
        [
            20240905,
            8242.8,
            8242.71,
            8242.71,
            8239.89,
            8239.98,
            6930424,
            693043200.0,
            1343
        ],
        [
            20240905,
            8239.98,
            8239.01,
            8239.01,
            8236.34,
            8236.47,
            7227464,
            722747392.0,
            1344
        ],
        [
            20240905,
            8236.47,
            8236.75,
            8238.88,
            8236.11,
            8236.98,
            7859723,
            785973248.0,
            1345
        ],
        [
            20240905,
            8236.98,
            8236.9,
            8237.04,
            8235.25,
            8235.33,
            6088283,
            608829440.0,
            1346
        ],
        [
            20240905,
            8235.33,
            8235.71,
            8236.09,
            8234.95,
            8235.4,
            6247374,
            624738304.0,
            1347
        ],
        [
            20240905,
            8235.4,
            8235.36,
            8235.36,
            8233.65,
            8235.12,
            6521639,
            652165120.0,
            1348
        ],
        [
            20240905,
            8235.12,
            8235.04,
            8236.77,
            8234.83,
            8235.24,
            6741513,
            674152448.0,
            1349
        ],
        [
            20240905,
            8235.24,
            8235.11,
            8235.96,
            8234.57,
            8234.92,
            6444639,
            644464640.0,
            1350
        ],
        [
            20240905,
            8234.92,
            8234.76,
            8235.35,
            8232.47,
            8232.47,
            6910598,
            691060736.0,
            1351
        ],
        [
            20240905,
            8232.47,
            8232.32,
            8247.66,
            8232.32,
            8247.58,
            13215493,
            1321549824.0,
            1352
        ],
        [
            20240905,
            8247.58,
            8248.16,
            8248.16,
            8240.19,
            8242.72,
            7973428,
            797343744.0,
            1353
        ],
        [
            20240905,
            8242.72,
            8243.46,
            8245.45,
            8242.43,
            8245.26,
            5591685,
            559169536.0,
            1354
        ],
        [
            20240905,
            8245.26,
            8245.23,
            8246.77,
            8243.92,
            8244.28,
            6316512,
            631652352.0,
            1355
        ],
        [
            20240905,
            8244.28,
            8244.71,
            8244.96,
            8238.45,
            8238.45,
            8036342,
            803635200.0,
            1356
        ],
        [
            20240905,
            8238.45,
            8238.62,
            8238.62,
            8235.77,
            8236.72,
            6039788,
            603979776.0,
            1357
        ],
        [
            20240905,
            8236.72,
            8236.38,
            8238.04,
            8235.48,
            8235.76,
            6155624,
            615563264.0,
            1358
        ],
        [
            20240905,
            8235.76,
            8236.05,
            8236.25,
            8233.47,
            8233.85,
            7014145,
            701415424.0,
            1359
        ],
        [
            20240905,
            8233.85,
            8233.24,
            8233.24,
            8231.43,
            8231.43,
            9191250,
            919126016.0,
            1400
        ],
        [
            20240905,
            8231.43,
            8231.46,
            8232.01,
            8229.6,
            8230.14,
            8554240,
            855425024.0,
            1401
        ],
        [
            20240905,
            8230.14,
            8230.14,
            8230.77,
            8228.94,
            8229.0,
            7783044,
            778305536.0,
            1402
        ],
        [
            20240905,
            8229.0,
            8228.69,
            8228.69,
            8221.35,
            8221.35,
            17665548,
            1766555648.0,
            1403
        ],
        [
            20240905,
            8221.35,
            8220.55,
            8228.1,
            8220.55,
            8228.1,
            12784425,
            1278443520.0,
            1404
        ],
        [
            20240905,
            8228.1,
            8228.05,
            8232.53,
            8228.05,
            8230.21,
            9670647,
            967065600.0,
            1405
        ],
        [
            20240905,
            8230.21,
            8230.24,
            8232.52,
            8230.24,
            8232.22,
            6649766,
            664977408.0,
            1406
        ],
        [
            20240905,
            8232.22,
            8231.63,
            8233.53,
            8231.39,
            8231.9,
            5969500,
            596951040.0,
            1407
        ],
        [
            20240905,
            8231.9,
            8231.87,
            8234.78,
            8231.42,
            8232.94,
            6546055,
            654606336.0,
            1408
        ],
        [
            20240905,
            8232.94,
            8234.17,
            8238.92,
            8234.17,
            8237.64,
            7545969,
            754597888.0,
            1409
        ],
        [
            20240905,
            8237.64,
            8237.44,
            8237.51,
            8233.34,
            8233.34,
            6567680,
            656769024.0,
            1410
        ],
        [
            20240905,
            8233.34,
            8233.68,
            8233.68,
            8230.85,
            8231.99,
            6176432,
            617644032.0,
            1411
        ],
        [
            20240905,
            8231.99,
            8231.93,
            8233.65,
            8231.35,
            8233.65,
            5712270,
            571228160.0,
            1412
        ],
        [
            20240905,
            8233.65,
            8233.92,
            8233.96,
            8231.38,
            8231.38,
            6003089,
            600309760.0,
            1413
        ],
        [
            20240905,
            8231.38,
            8231.47,
            8231.76,
            8230.5,
            8230.73,
            6960404,
            696041472.0,
            1414
        ],
        [
            20240905,
            8230.73,
            8231.0,
            8235.08,
            8230.81,
            8232.85,
            8143820,
            814383104.0,
            1415
        ],
        [
            20240905,
            8232.85,
            8232.88,
            8236.46,
            8232.79,
            8236.46,
            6790339,
            679034880.0,
            1416
        ],
        [
            20240905,
            8236.46,
            8236.55,
            8245.23,
            8236.48,
            8245.23,
            12831612,
            1283162112.0,
            1417
        ],
        [
            20240905,
            8245.23,
            8244.95,
            8246.52,
            8242.3,
            8242.3,
            11718483,
            1171849216.0,
            1418
        ],
        [
            20240905,
            8242.3,
            8242.65,
            8244.33,
            8241.34,
            8244.33,
            7630676,
            763068416.0,
            1419
        ],
        [
            20240905,
            8244.33,
            8245.2,
            8250.32,
            8244.38,
            8250.32,
            8668272,
            866828288.0,
            1420
        ],
        [
            20240905,
            8250.32,
            8249.95,
            8249.95,
            8243.92,
            8244.16,
            8054691,
            805470208.0,
            1421
        ],
        [
            20240905,
            8244.16,
            8244.61,
            8244.61,
            8240.74,
            8240.91,
            7031185,
            703119360.0,
            1422
        ],
        [
            20240905,
            8240.91,
            8240.31,
            8240.91,
            8239.05,
            8239.71,
            7095574,
            709558272.0,
            1423
        ],
        [
            20240905,
            8239.71,
            8240.7,
            8242.45,
            8240.7,
            8241.86,
            5811232,
            581124096.0,
            1424
        ],
        [
            20240905,
            8241.86,
            8241.55,
            8241.95,
            8240.23,
            8240.49,
            5769125,
            576913408.0,
            1425
        ],
        [
            20240905,
            8240.49,
            8240.15,
            8240.36,
            8237.73,
            8238.22,
            6598973,
            659898368.0,
            1426
        ],
        [
            20240905,
            8238.22,
            8237.61,
            8238.09,
            8235.23,
            8235.84,
            7070180,
            707018752.0,
            1427
        ],
        [
            20240905,
            8235.84,
            8234.84,
            8234.97,
            8233.3,
            8233.75,
            6639607,
            663961600.0,
            1428
        ],
        [
            20240905,
            8233.75,
            8233.64,
            8238.3,
            8233.64,
            8238.3,
            6802955,
            680296448.0,
            1429
        ],
        [
            20240905,
            8238.3,
            8238.1,
            8240.3,
            8237.15,
            8238.66,
            7032331,
            703234048.0,
            1430
        ],
        [
            20240905,
            8238.66,
            8238.49,
            8241.97,
            8238.49,
            8241.71,
            7766007,
            776601600.0,
            1431
        ],
        [
            20240905,
            8241.71,
            8241.42,
            8243.65,
            8241.38,
            8242.83,
            7408506,
            740851712.0,
            1432
        ],
        [
            20240905,
            8242.83,
            8243.4,
            8250.13,
            8243.4,
            8250.13,
            10540146,
            1054015488.0,
            1433
        ],
        [
            20240905,
            8250.13,
            8249.67,
            8254.64,
            8249.67,
            8254.64,
            11138981,
            1113899008.0,
            1434
        ],
        [
            20240905,
            8254.64,
            8255.13,
            8255.13,
            8247.62,
            8250.8,
            11214020,
            1121402880.0,
            1435
        ],
        [
            20240905,
            8250.8,
            8251.82,
            8252.13,
            8248.67,
            8251.29,
            8377456,
            837746688.0,
            1436
        ],
        [
            20240905,
            8251.29,
            8251.06,
            8253.75,
            8249.33,
            8253.58,
            7876927,
            787693568.0,
            1437
        ],
        [
            20240905,
            8253.58,
            8252.42,
            8254.06,
            8251.44,
            8253.03,
            9057393,
            905740288.0,
            1438
        ],
        [
            20240905,
            8253.03,
            8252.93,
            8257.03,
            8252.93,
            8257.03,
            9964085,
            996409344.0,
            1439
        ],
        [
            20240905,
            8257.03,
            8256.14,
            8260.14,
            8255.46,
            8260.14,
            10536210,
            1053622272.0,
            1440
        ],
        [
            20240905,
            8260.14,
            8259.95,
            8260.77,
            8254.63,
            8254.78,
            13319854,
            1331986432.0,
            1441
        ],
        [
            20240905,
            8254.78,
            8254.52,
            8255.2,
            8252.61,
            8254.42,
            10452001,
            1045200896.0,
            1442
        ],
        [
            20240905,
            8254.42,
            8254.49,
            8254.65,
            8248.72,
            8249.69,
            12357128,
            1235714048.0,
            1443
        ],
        [
            20240905,
            8249.69,
            8249.14,
            8253.15,
            8249.14,
            8252.17,
            10881590,
            1088159744.0,
            1444
        ],
        [
            20240905,
            8252.17,
            8251.92,
            8253.94,
            8251.92,
            8253.11,
            10995947,
            1099595776.0,
            1445
        ],
        [
            20240905,
            8253.11,
            8252.99,
            8254.92,
            8252.76,
            8253.98,
            11057222,
            1105723392.0,
            1446
        ],
        [
            20240905,
            8253.98,
            8253.85,
            8255.02,
            8253.04,
            8255.02,
            11883960,
            1188397056.0,
            1447
        ],
        [
            20240905,
            8255.02,
            8254.44,
            8254.71,
            8252.42,
            8252.61,
            12500656,
            1250066432.0,
            1448
        ],
        [
            20240905,
            8252.61,
            8252.51,
            8252.76,
            8250.71,
            8250.71,
            12367944,
            1236795392.0,
            1449
        ],
        [
            20240905,
            8250.71,
            8250.82,
            8252.43,
            8250.77,
            8252.22,
            13183869,
            1318387712.0,
            1450
        ],
        [
            20240905,
            8252.22,
            8251.95,
            8252.94,
            8251.54,
            8251.8,
            14910414,
            1491042304.0,
            1451
        ],
        [
            20240905,
            8251.8,
            8251.29,
            8252.92,
            8251.19,
            8251.61,
            16405290,
            1640529920.0,
            1452
        ],
        [
            20240905,
            8251.61,
            8250.91,
            8252.9,
            8250.91,
            8251.64,
            16056311,
            1605632000.0,
            1453
        ],
        [
            20240905,
            8251.64,
            8251.51,
            8251.51,
            8249.63,
            8250.02,
            18520465,
            1852047360.0,
            1454
        ],
        [
            20240905,
            8250.02,
            8249.36,
            8250.53,
            8249.1,
            8250.45,
            21755648,
            2175565824.0,
            1455
        ],
        [
            20240905,
            8250.45,
            8249.9,
            8250.88,
            8248.49,
            8249.25,
            22876970,
            2287697920.0,
            1456
        ],
        [
            20240905,
            8249.25,
            8249.01,
            8250.19,
            8248.67,
            8249.04,
            27403214,
            2740322304.0,
            1457
        ],
        [
            20240905,
            8249.04,
            8249.91,
            8249.91,
            8249.91,
            8249.91,
            2283273,
            228327424.0,
            1458
        ],
        [
            20240905,
            8249.91,
            8249.91,
            8249.91,
            8249.91,
            8249.91,
            0,
            0.0,
            1459
        ],
        [
            20240905,
            8249.91,
            8249.66,
            8249.66,
            8249.66,
            8249.66,
            44844646,
            4484464640.0,
            1500
        ],
        [
            20240906,
            8249.66,
            8252.01,
            8260.69,
            8246.79,
            8246.79,
            126799740,
            12679974912.0,
            931
        ],
        [
            20240906,
            8246.79,
            8246.19,
            8246.21,
            8243.39,
            8244.32,
            55289784,
            5528979456.0,
            932
        ],
        [
            20240906,
            8244.32,
            8243.87,
            8244.31,
            8239.25,
            8239.69,
            44492854,
            4449286144.0,
            933
        ],
        [
            20240906,
            8239.69,
            8239.17,
            8239.17,
            8228.14,
            8228.34,
            47412807,
            4741281792.0,
            934
        ],
        [
            20240906,
            8228.34,
            8228.61,
            8230.26,
            8228.49,
            8229.53,
            39958251,
            3995826176.0,
            935
        ],
        [
            20240906,
            8229.53,
            8228.57,
            8228.57,
            8220.03,
            8220.4,
            39635346,
            3963535360.0,
            936
        ],
        [
            20240906,
            8220.4,
            8220.48,
            8220.48,
            8216.3,
            8216.53,
            39530407,
            3953041408.0,
            937
        ],
        [
            20240906,
            8216.53,
            8215.32,
            8215.32,
            8209.93,
            8209.93,
            39141161,
            3914117120.0,
            938
        ],
        [
            20240906,
            8209.93,
            8209.77,
            8212.1,
            8207.67,
            8207.67,
            31736700,
            3173670912.0,
            939
        ],
        [
            20240906,
            8207.67,
            8206.48,
            8206.48,
            8203.65,
            8203.85,
            33667922,
            3366793216.0,
            940
        ],
        [
            20240906,
            8203.85,
            8204.14,
            8204.14,
            8200.96,
            8201.81,
            33234975,
            3323498496.0,
            941
        ],
        [
            20240906,
            8201.81,
            8201.76,
            8214.46,
            8201.76,
            8213.86,
            31537061,
            3153707008.0,
            942
        ],
        [
            20240906,
            8213.86,
            8213.43,
            8218.33,
            8213.43,
            8215.03,
            25064274,
            2506428416.0,
            943
        ],
        [
            20240906,
            8215.03,
            8214.24,
            8219.65,
            8208.24,
            8219.2,
            33812019,
            3381202944.0,
            944
        ],
        [
            20240906,
            8219.2,
            8218.21,
            8218.77,
            8215.41,
            8216.24,
            22739058,
            2273906688.0,
            945
        ],
        [
            20240906,
            8216.24,
            8216.42,
            8216.42,
            8212.37,
            8213.36,
            29971979,
            2997198848.0,
            946
        ],
        [
            20240906,
            8213.36,
            8213.25,
            8220.64,
            8212.3,
            8220.64,
            24867710,
            2486771712.0,
            947
        ],
        [
            20240906,
            8220.64,
            8221.82,
            8228.14,
            8220.15,
            8222.6,
            28529779,
            2852978688.0,
            948
        ],
        [
            20240906,
            8222.6,
            8222.65,
            8225.02,
            8222.02,
            8222.02,
            21740576,
            2174058496.0,
            949
        ],
        [
            20240906,
            8222.02,
            8221.31,
            8224.85,
            8220.63,
            8224.63,
            22425426,
            2242543616.0,
            950
        ],
        [
            20240906,
            8224.63,
            8224.33,
            8224.33,
            8216.93,
            8219.44,
            31022114,
            3102212096.0,
            951
        ],
        [
            20240906,
            8219.44,
            8219.19,
            8229.45,
            8219.19,
            8228.76,
            26057266,
            2605727744.0,
            952
        ],
        [
            20240906,
            8228.76,
            8229.29,
            8233.02,
            8224.4,
            8224.4,
            24413300,
            2441330688.0,
            953
        ],
        [
            20240906,
            8224.4,
            8224.19,
            8227.1,
            8223.93,
            8226.65,
            20786126,
            2078613504.0,
            954
        ],
        [
            20240906,
            8226.65,
            8226.97,
            8235.64,
            8226.97,
            8235.64,
            20837326,
            2083733504.0,
            955
        ],
        [
            20240906,
            8235.64,
            8236.18,
            8236.74,
            8230.48,
            8230.69,
            19557982,
            1955799040.0,
            956
        ],
        [
            20240906,
            8230.69,
            8230.4,
            8233.5,
            8229.97,
            8233.14,
            19713218,
            1971322880.0,
            957
        ],
        [
            20240906,
            8233.14,
            8233.42,
            8240.43,
            8233.42,
            8240.43,
            22204570,
            2220457984.0,
            958
        ],
        [
            20240906,
            8240.43,
            8240.41,
            8251.48,
            8240.41,
            8251.48,
            22474251,
            2247426048.0,
            959
        ],
        [
            20240906,
            8251.48,
            8252.06,
            8259.13,
            8252.06,
            8257.4,
            23074971,
            2307497984.0,
            1000
        ],
        [
            20240906,
            8257.4,
            8256.48,
            8256.84,
            8247.74,
            8247.74,
            26058579,
            2605858816.0,
            1001
        ],
        [
            20240906,
            8247.74,
            8247.28,
            8247.98,
            8244.46,
            8247.78,
            20258561,
            2025857024.0,
            1002
        ],
        [
            20240906,
            8247.78,
            8248.59,
            8248.59,
            8245.2,
            8245.55,
            19567892,
            1956790272.0,
            1003
        ],
        [
            20240906,
            8245.55,
            8245.82,
            8249.17,
            8245.47,
            8245.47,
            17079653,
            1707966464.0,
            1004
        ],
        [
            20240906,
            8245.47,
            8245.94,
            8246.14,
            8241.91,
            8244.27,
            16825049,
            1682505728.0,
            1005
        ],
        [
            20240906,
            8244.27,
            8244.34,
            8246.84,
            8243.08,
            8245.79,
            16533986,
            1653399552.0,
            1006
        ],
        [
            20240906,
            8245.79,
            8245.98,
            8246.01,
            8243.78,
            8244.06,
            15112430,
            1511243776.0,
            1007
        ],
        [
            20240906,
            8244.06,
            8243.61,
            8243.97,
            8236.55,
            8236.55,
            16306494,
            1630650368.0,
            1008
        ],
        [
            20240906,
            8236.55,
            8235.64,
            8240.32,
            8234.81,
            8240.32,
            14777213,
            1477722112.0,
            1009
        ],
        [
            20240906,
            8240.32,
            8240.44,
            8241.39,
            8236.35,
            8236.35,
            13623859,
            1362386944.0,
            1010
        ],
        [
            20240906,
            8236.35,
            8236.16,
            8236.82,
            8234.89,
            8234.89,
            13013966,
            1301397504.0,
            1011
        ],
        [
            20240906,
            8234.89,
            8234.17,
            8234.29,
            8230.62,
            8231.07,
            14646222,
            1464623104.0,
            1012
        ],
        [
            20240906,
            8231.07,
            8230.41,
            8231.58,
            8229.98,
            8229.98,
            13101293,
            1310130176.0,
            1013
        ],
        [
            20240906,
            8229.98,
            8229.82,
            8230.08,
            8229.13,
            8230.06,
            12790897,
            1279090688.0,
            1014
        ],
        [
            20240906,
            8230.06,
            8230.01,
            8233.67,
            8229.68,
            8231.76,
            12720693,
            1272070144.0,
            1015
        ],
        [
            20240906,
            8231.76,
            8231.62,
            8232.01,
            8230.24,
            8230.25,
            11260795,
            1126080512.0,
            1016
        ],
        [
            20240906,
            8230.25,
            8230.28,
            8231.4,
            8229.22,
            8229.47,
            11305688,
            1130569728.0,
            1017
        ],
        [
            20240906,
            8229.47,
            8228.85,
            8229.45,
            8227.27,
            8229.21,
            11664253,
            1166426112.0,
            1018
        ],
        [
            20240906,
            8229.21,
            8229.38,
            8232.95,
            8229.38,
            8232.91,
            11055505,
            1105551360.0,
            1019
        ],
        [
            20240906,
            8232.91,
            8233.15,
            8233.42,
            8231.72,
            8233.06,
            10650573,
            1065058304.0,
            1020
        ],
        [
            20240906,
            8233.06,
            8233.64,
            8234.54,
            8231.35,
            8234.54,
            11635906,
            1163591680.0,
            1021
        ],
        [
            20240906,
            8234.54,
            8234.4,
            8236.17,
            8233.22,
            8233.97,
            11491235,
            1149124608.0,
            1022
        ],
        [
            20240906,
            8233.97,
            8235.71,
            8237.97,
            8234.87,
            8237.16,
            11260796,
            1126080512.0,
            1023
        ],
        [
            20240906,
            8237.16,
            8237.17,
            8239.49,
            8237.17,
            8239.49,
            11410302,
            1141030912.0,
            1024
        ],
        [
            20240906,
            8239.49,
            8239.33,
            8239.44,
            8236.25,
            8236.41,
            10703494,
            1070350336.0,
            1025
        ],
        [
            20240906,
            8236.41,
            8236.7,
            8239.35,
            8236.59,
            8238.88,
            10311017,
            1031102464.0,
            1026
        ],
        [
            20240906,
            8238.88,
            8238.38,
            8240.21,
            8238.38,
            8239.8,
            9654263,
            965427200.0,
            1027
        ],
        [
            20240906,
            8239.8,
            8239.8,
            8240.74,
            8239.29,
            8240.08,
            9527122,
            952713216.0,
            1028
        ],
        [
            20240906,
            8240.08,
            8239.67,
            8240.03,
            8238.43,
            8238.43,
            9344933,
            934494208.0,
            1029
        ],
        [
            20240906,
            8238.43,
            8237.82,
            8239.39,
            8237.14,
            8237.14,
            10314702,
            1031471104.0,
            1030
        ],
        [
            20240906,
            8237.14,
            8236.73,
            8236.75,
            8231.77,
            8232.0,
            11635578,
            1163558912.0,
            1031
        ],
        [
            20240906,
            8232.0,
            8232.41,
            8232.41,
            8230.2,
            8230.5,
            11100644,
            1110065152.0,
            1032
        ],
        [
            20240906,
            8230.5,
            8230.24,
            8230.24,
            8228.71,
            8229.97,
            10622228,
            1062223872.0,
            1033
        ],
        [
            20240906,
            8229.97,
            8229.66,
            8230.14,
            8227.92,
            8227.92,
            10559315,
            1055932416.0,
            1034
        ],
        [
            20240906,
            8227.92,
            8228.01,
            8228.72,
            8226.76,
            8226.81,
            9853492,
            985350144.0,
            1035
        ],
        [
            20240906,
            8226.81,
            8227.24,
            8230.97,
            8227.04,
            8230.84,
            9876921,
            987693056.0,
            1036
        ],
        [
            20240906,
            8230.84,
            8230.68,
            8230.68,
            8226.47,
            8227.12,
            9548424,
            954843136.0,
            1037
        ],
        [
            20240906,
            8227.12,
            8226.79,
            8227.73,
            8226.52,
            8226.77,
            8871924,
            887193600.0,
            1038
        ],
        [
            20240906,
            8226.77,
            8227.16,
            8227.7,
            8225.76,
            8226.05,
            8578817,
            857882624.0,
            1039
        ],
        [
            20240906,
            8226.05,
            8226.77,
            8226.96,
            8225.7,
            8225.7,
            8739870,
            873988096.0,
            1040
        ],
        [
            20240906,
            8225.7,
            8227.02,
            8231.81,
            8227.02,
            8231.81,
            9733561,
            973357056.0,
            1041
        ],
        [
            20240906,
            8231.81,
            8231.6,
            8231.81,
            8229.07,
            8229.21,
            8268503,
            826851328.0,
            1042
        ],
        [
            20240906,
            8229.21,
            8229.69,
            8229.69,
            8228.39,
            8229.24,
            7577428,
            757743616.0,
            1043
        ],
        [
            20240906,
            8229.24,
            8229.65,
            8229.65,
            8227.21,
            8227.34,
            7420631,
            742064128.0,
            1044
        ],
        [
            20240906,
            8227.34,
            8227.8,
            8227.8,
            8225.68,
            8226.0,
            8000951,
            800096256.0,
            1045
        ],
        [
            20240906,
            8226.0,
            8225.95,
            8226.19,
            8220.04,
            8220.13,
            11170765,
            1117077504.0,
            1046
        ],
        [
            20240906,
            8220.13,
            8220.12,
            8220.12,
            8216.34,
            8216.87,
            10960230,
            1096024064.0,
            1047
        ],
        [
            20240906,
            8216.87,
            8217.09,
            8218.38,
            8216.56,
            8217.43,
            8677939,
            867794944.0,
            1048
        ],
        [
            20240906,
            8217.43,
            8217.63,
            8217.8,
            8215.59,
            8215.59,
            8383521,
            838352896.0,
            1049
        ],
        [
            20240906,
            8215.59,
            8215.85,
            8216.84,
            8214.68,
            8215.73,
            9112442,
            911245312.0,
            1050
        ],
        [
            20240906,
            8215.73,
            8215.27,
            8215.88,
            8213.41,
            8213.41,
            9176832,
            917684224.0,
            1051
        ],
        [
            20240906,
            8213.41,
            8213.57,
            8213.57,
            8212.1,
            8212.1,
            9392115,
            939212800.0,
            1052
        ],
        [
            20240906,
            8212.1,
            8212.52,
            8212.52,
            8211.31,
            8212.18,
            9725533,
            972554240.0,
            1053
        ],
        [
            20240906,
            8212.18,
            8212.05,
            8214.93,
            8211.43,
            8214.73,
            10071726,
            1007173632.0,
            1054
        ],
        [
            20240906,
            8214.73,
            8215.11,
            8215.6,
            8210.97,
            8211.77,
            10616001,
            1061601280.0,
            1055
        ],
        [
            20240906,
            8211.77,
            8212.21,
            8213.63,
            8211.94,
            8213.63,
            9375405,
            937541632.0,
            1056
        ],
        [
            20240906,
            8213.63,
            8213.54,
            8213.62,
            8210.91,
            8210.91,
            9919353,
            991936512.0,
            1057
        ],
        [
            20240906,
            8210.91,
            8211.56,
            8211.63,
            8210.51,
            8211.03,
            10319946,
            1031995392.0,
            1058
        ],
        [
            20240906,
            8211.03,
            8211.01,
            8212.3,
            8210.5,
            8211.6,
            9821708,
            982171648.0,
            1059
        ],
        [
            20240906,
            8211.6,
            8211.8,
            8211.95,
            8210.88,
            8211.36,
            8859312,
            885932032.0,
            1100
        ],
        [
            20240906,
            8211.36,
            8211.59,
            8211.59,
            8210.62,
            8210.88,
            8992676,
            899268608.0,
            1101
        ],
        [
            20240906,
            8210.88,
            8210.5,
            8210.5,
            8209.41,
            8210.06,
            8072880,
            807288832.0,
            1102
        ],
        [
            20240906,
            8210.06,
            8209.93,
            8209.93,
            8208.78,
            8209.04,
            9072793,
            907280384.0,
            1103
        ],
        [
            20240906,
            8209.04,
            8209.08,
            8209.08,
            8207.25,
            8207.8,
            9347061,
            934707200.0,
            1104
        ],
        [
            20240906,
            8207.8,
            8208.43,
            8208.77,
            8207.94,
            8207.94,
            8761499,
            876150784.0,
            1105
        ],
        [
            20240906,
            8207.94,
            8208.2,
            8208.2,
            8206.17,
            8206.17,
            9225985,
            922599424.0,
            1106
        ],
        [
            20240906,
            8206.17,
            8206.51,
            8206.51,
            8203.1,
            8204.6,
            13056561,
            1305657344.0,
            1107
        ],
        [
            20240906,
            8204.6,
            8204.27,
            8207.79,
            8203.85,
            8206.17,
            9769604,
            976961536.0,
            1108
        ],
        [
            20240906,
            8206.17,
            8205.93,
            8205.93,
            8204.47,
            8204.64,
            7405068,
            740507648.0,
            1109
        ],
        [
            20240906,
            8204.64,
            8204.64,
            8204.89,
            8203.06,
            8203.36,
            6846699,
            684670976.0,
            1110
        ],
        [
            20240906,
            8203.36,
            8203.42,
            8203.8,
            8202.5,
            8202.64,
            8237208,
            823721984.0,
            1111
        ],
        [
            20240906,
            8202.64,
            8202.5,
            8202.5,
            8199.35,
            8199.35,
            10099580,
            1009958912.0,
            1112
        ],
        [
            20240906,
            8199.35,
            8199.62,
            8199.62,
            8196.15,
            8196.85,
            10608959,
            1060896768.0,
            1113
        ],
        [
            20240906,
            8196.85,
            8196.32,
            8196.32,
            8193.76,
            8193.76,
            10350418,
            1035042816.0,
            1114
        ],
        [
            20240906,
            8193.76,
            8194.55,
            8195.25,
            8193.22,
            8194.46,
            9638370,
            963837952.0,
            1115
        ],
        [
            20240906,
            8194.46,
            8194.32,
            8194.32,
            8188.27,
            8188.27,
            11908703,
            1190871040.0,
            1116
        ],
        [
            20240906,
            8188.27,
            8188.26,
            8188.68,
            8187.56,
            8188.21,
            13132094,
            1313210368.0,
            1117
        ],
        [
            20240906,
            8188.21,
            8187.97,
            8188.49,
            8186.24,
            8186.55,
            10603223,
            1060323328.0,
            1118
        ],
        [
            20240906,
            8186.55,
            8186.36,
            8187.08,
            8185.8,
            8185.93,
            10577666,
            1057767424.0,
            1119
        ],
        [
            20240906,
            8185.93,
            8185.51,
            8186.71,
            8184.42,
            8184.42,
            10219184,
            1021919232.0,
            1120
        ],
        [
            20240906,
            8184.42,
            8184.7,
            8184.7,
            8180.83,
            8184.37,
            16255539,
            1625554944.0,
            1121
        ],
        [
            20240906,
            8184.37,
            8185.13,
            8185.13,
            8181.04,
            8181.04,
            11538423,
            1153843200.0,
            1122
        ],
        [
            20240906,
            8181.04,
            8181.18,
            8181.18,
            8177.19,
            8177.19,
            13268082,
            1326809088.0,
            1123
        ],
        [
            20240906,
            8177.19,
            8177.55,
            8177.73,
            8176.59,
            8177.11,
            12653681,
            1265369088.0,
            1124
        ],
        [
            20240906,
            8177.11,
            8176.8,
            8177.25,
            8175.07,
            8175.44,
            10927135,
            1092714496.0,
            1125
        ],
        [
            20240906,
            8175.44,
            8175.44,
            8175.44,
            8170.93,
            8170.93,
            11931148,
            1193115648.0,
            1126
        ],
        [
            20240906,
            8170.93,
            8169.97,
            8170.04,
            8164.66,
            8164.66,
            14977914,
            1497792512.0,
            1127
        ],
        [
            20240906,
            8164.66,
            8165.28,
            8170.62,
            8165.28,
            8168.77,
            13215981,
            1321598976.0,
            1128
        ],
        [
            20240906,
            8168.77,
            8169.25,
            8169.3,
            8163.62,
            8163.91,
            10606172,
            1060618240.0,
            1129
        ],
        [
            20240906,
            8163.91,
            8163.26,
            8167.42,
            8163.26,
            8166.3,
            10328789,
            1032880128.0,
            1130
        ],
        [
            20240906,
            8166.3,
            8165.64,
            8167.22,
            8162.46,
            8166.23,
            23175159,
            2317516800.0,
            1301
        ],
        [
            20240906,
            8166.23,
            8166.29,
            8174.81,
            8166.25,
            8170.99,
            11472397,
            1147240448.0,
            1302
        ],
        [
            20240906,
            8170.99,
            8172.16,
            8172.16,
            8170.16,
            8172.14,
            8869139,
            886915072.0,
            1303
        ],
        [
            20240906,
            8172.14,
            8172.06,
            8173.33,
            8171.11,
            8172.61,
            8224758,
            822476800.0,
            1304
        ],
        [
            20240906,
            8172.61,
            8172.32,
            8181.09,
            8172.32,
            8181.09,
            10971209,
            1097121792.0,
            1305
        ],
        [
            20240906,
            8181.09,
            8180.89,
            8181.25,
            8176.85,
            8178.16,
            10027163,
            1002717184.0,
            1306
        ],
        [
            20240906,
            8178.16,
            8178.62,
            8179.4,
            8177.93,
            8178.97,
            7311678,
            731168768.0,
            1307
        ],
        [
            20240906,
            8178.97,
            8178.51,
            8179.1,
            8176.31,
            8176.31,
            7602168,
            760217600.0,
            1308
        ],
        [
            20240906,
            8176.31,
            8176.14,
            8176.14,
            8174.22,
            8174.22,
            7846450,
            784646144.0,
            1309
        ],
        [
            20240906,
            8174.22,
            8174.08,
            8176.33,
            8173.57,
            8175.41,
            8513446,
            851345408.0,
            1310
        ],
        [
            20240906,
            8175.41,
            8175.36,
            8176.18,
            8174.67,
            8175.14,
            10442660,
            1044267008.0,
            1311
        ],
        [
            20240906,
            8175.14,
            8174.74,
            8175.09,
            8173.88,
            8173.88,
            7950325,
            795033600.0,
            1312
        ],
        [
            20240906,
            8173.88,
            8173.93,
            8176.35,
            8173.93,
            8174.85,
            8202805,
            820281344.0,
            1313
        ],
        [
            20240906,
            8174.85,
            8174.87,
            8174.87,
            8172.71,
            8172.71,
            7778786,
            777879552.0,
            1314
        ],
        [
            20240906,
            8172.71,
            8172.55,
            8172.55,
            8168.0,
            8168.0,
            9167657,
            916766720.0,
            1315
        ],
        [
            20240906,
            8168.0,
            8168.01,
            8169.65,
            8167.6,
            8169.27,
            9368198,
            936820736.0,
            1316
        ],
        [
            20240906,
            8169.27,
            8168.49,
            8169.03,
            8166.95,
            8166.95,
            8056330,
            805634048.0,
            1317
        ],
        [
            20240906,
            8166.95,
            8167.32,
            8172.22,
            8166.87,
            8169.81,
            8377457,
            837746688.0,
            1318
        ],
        [
            20240906,
            8169.81,
            8169.21,
            8169.29,
            8167.58,
            8168.02,
            7498455,
            749846528.0,
            1319
        ],
        [
            20240906,
            8168.02,
            8167.99,
            8168.88,
            8167.53,
            8167.98,
            6763961,
            676397056.0,
            1320
        ],
        [
            20240906,
            8167.98,
            8167.92,
            8169.58,
            8167.92,
            8169.21,
            7036427,
            703643648.0,
            1321
        ],
        [
            20240906,
            8169.21,
            8168.7,
            8168.78,
            8166.89,
            8166.89,
            7075094,
            707510272.0,
            1322
        ],
        [
            20240906,
            8166.89,
            8166.95,
            8168.85,
            8166.61,
            8166.68,
            6618798,
            661880832.0,
            1323
        ],
        [
            20240906,
            8166.68,
            8166.2,
            8166.99,
            8165.16,
            8165.16,
            7631002,
            763101184.0,
            1324
        ],
        [
            20240906,
            8165.16,
            8164.77,
            8165.73,
            8164.62,
            8164.83,
            7450779,
            745078784.0,
            1325
        ],
        [
            20240906,
            8164.83,
            8164.7,
            8166.32,
            8164.11,
            8165.51,
            7761256,
            776126464.0,
            1326
        ],
        [
            20240906,
            8165.51,
            8165.3,
            8165.3,
            8162.7,
            8163.0,
            7730289,
            773029888.0,
            1327
        ],
        [
            20240906,
            8163.0,
            8163.04,
            8163.23,
            8160.83,
            8161.73,
            8805410,
            880541696.0,
            1328
        ],
        [
            20240906,
            8161.73,
            8161.44,
            8168.9,
            8161.01,
            8167.44,
            10198703,
            1019871232.0,
            1329
        ],
        [
            20240906,
            8167.44,
            8167.41,
            8167.41,
            8164.8,
            8166.37,
            7298406,
            729841664.0,
            1330
        ],
        [
            20240906,
            8166.37,
            8166.13,
            8166.13,
            8162.21,
            8162.45,
            8946803,
            894681088.0,
            1331
        ],
        [
            20240906,
            8162.45,
            8162.21,
            8164.05,
            8162.21,
            8163.16,
            7682612,
            768262144.0,
            1332
        ],
        [
            20240906,
            8163.16,
            8162.86,
            8163.64,
            8162.53,
            8163.11,
            7218452,
            721846272.0,
            1333
        ],
        [
            20240906,
            8163.11,
            8162.88,
            8164.63,
            8162.24,
            8162.85,
            6790504,
            679051264.0,
            1334
        ],
        [
            20240906,
            8162.85,
            8163.55,
            8164.24,
            8162.71,
            8163.45,
            6963518,
            696352768.0,
            1335
        ],
        [
            20240906,
            8163.45,
            8162.93,
            8164.23,
            8162.93,
            8164.05,
            6929110,
            692912128.0,
            1336
        ],
        [
            20240906,
            8164.05,
            8163.27,
            8163.38,
            8159.74,
            8160.7,
            8053218,
            805322752.0,
            1337
        ],
        [
            20240906,
            8160.7,
            8160.54,
            8164.6,
            8160.54,
            8164.33,
            9939017,
            993902592.0,
            1338
        ],
        [
            20240906,
            8164.33,
            8164.3,
            8165.58,
            8161.94,
            8162.07,
            10935490,
            1093550080.0,
            1339
        ],
        [
            20240906,
            8162.07,
            8162.29,
            8162.29,
            8159.6,
            8159.6,
            7825973,
            782598144.0,
            1340
        ],
        [
            20240906,
            8159.6,
            8159.35,
            8159.97,
            8158.61,
            8159.87,
            8213127,
            821313536.0,
            1341
        ],
        [
            20240906,
            8159.87,
            8159.78,
            8159.78,
            8157.27,
            8158.34,
            7702436,
            770244608.0,
            1342
        ],
        [
            20240906,
            8158.34,
            8157.95,
            8157.95,
            8154.14,
            8154.27,
            10513929,
            1051394048.0,
            1343
        ],
        [
            20240906,
            8154.27,
            8154.59,
            8158.47,
            8154.51,
            8155.81,
            9966214,
            996622336.0,
            1344
        ],
        [
            20240906,
            8155.81,
            8155.44,
            8155.84,
            8153.62,
            8154.97,
            8334860,
            833486848.0,
            1345
        ],
        [
            20240906,
            8154.97,
            8154.41,
            8155.6,
            8153.05,
            8153.43,
            7900192,
            790020096.0,
            1346
        ],
        [
            20240906,
            8153.43,
            8153.41,
            8153.41,
            8151.05,
            8151.5,
            8039128,
            803913728.0,
            1347
        ],
        [
            20240906,
            8151.5,
            8151.06,
            8156.69,
            8151.06,
            8155.53,
            8550801,
            855080960.0,
            1348
        ],
        [
            20240906,
            8155.53,
            8155.19,
            8157.0,
            8154.92,
            8156.27,
            6980229,
            698023936.0,
            1349
        ],
        [
            20240906,
            8156.27,
            8156.34,
            8156.51,
            8152.95,
            8153.0,
            7109007,
            710901760.0,
            1350
        ],
        [
            20240906,
            8153.0,
            8153.13,
            8153.13,
            8149.98,
            8150.32,
            9495829,
            949583872.0,
            1351
        ],
        [
            20240906,
            8150.32,
            8149.94,
            8160.05,
            8149.94,
            8158.7,
            9582667,
            958267392.0,
            1352
        ],
        [
            20240906,
            8158.7,
            8158.77,
            8159.29,
            8158.33,
            8158.68,
            6576857,
            657686528.0,
            1353
        ],
        [
            20240906,
            8158.68,
            8159.1,
            8159.45,
            8157.73,
            8157.8,
            5451276,
            545128448.0,
            1354
        ],
        [
            20240906,
            8157.8,
            8157.77,
            8158.41,
            8156.12,
            8156.12,
            5421785,
            542179328.0,
            1355
        ],
        [
            20240906,
            8156.12,
            8156.5,
            8156.5,
            8154.72,
            8155.35,
            5489778,
            548978688.0,
            1356
        ],
        [
            20240906,
            8155.35,
            8155.03,
            8155.15,
            8153.85,
            8153.99,
            5461104,
            546111488.0,
            1357
        ],
        [
            20240906,
            8153.99,
            8154.29,
            8156.27,
            8154.01,
            8155.05,
            5565146,
            556515328.0,
            1358
        ],
        [
            20240906,
            8155.05,
            8155.4,
            8155.78,
            8153.32,
            8153.83,
            5279407,
            527941632.0,
            1359
        ],
        [
            20240906,
            8153.83,
            8154.35,
            8156.77,
            8153.64,
            8155.74,
            6302749,
            630276096.0,
            1400
        ],
        [
            20240906,
            8155.74,
            8155.63,
            8156.22,
            8155.16,
            8155.86,
            6436937,
            643694592.0,
            1401
        ],
        [
            20240906,
            8155.86,
            8155.52,
            8155.95,
            8154.48,
            8155.16,
            5859236,
            585924608.0,
            1402
        ],
        [
            20240906,
            8155.16,
            8155.09,
            8157.95,
            8154.35,
            8157.36,
            6513941,
            651395072.0,
            1403
        ],
        [
            20240906,
            8157.36,
            8157.58,
            8167.19,
            8157.58,
            8165.09,
            10397605,
            1039761408.0,
            1404
        ],
        [
            20240906,
            8165.09,
            8165.18,
            8166.68,
            8164.83,
            8166.66,
            6802134,
            680214528.0,
            1405
        ],
        [
            20240906,
            8166.66,
            8166.1,
            8166.56,
            8162.25,
            8162.25,
            7128997,
            712900608.0,
            1406
        ],
        [
            20240906,
            8162.25,
            8162.43,
            8162.52,
            8160.91,
            8161.33,
            5977202,
            597721088.0,
            1407
        ],
        [
            20240906,
            8161.33,
            8161.69,
            8161.69,
            8158.86,
            8159.27,
            5402454,
            540246016.0,
            1408
        ],
        [
            20240906,
            8159.27,
            8159.55,
            8159.99,
            8157.84,
            8158.38,
            5747498,
            574750720.0,
            1409
        ],
        [
            20240906,
            8158.38,
            8158.61,
            8158.84,
            8158.08,
            8158.56,
            5036432,
            503644160.0,
            1410
        ],
        [
            20240906,
            8158.56,
            8158.02,
            8158.15,
            8156.99,
            8156.99,
            5027092,
            502710272.0,
            1411
        ],
        [
            20240906,
            8156.99,
            8157.31,
            8157.31,
            8155.28,
            8155.59,
            6176430,
            617644032.0,
            1412
        ],
        [
            20240906,
            8155.59,
            8155.46,
            8155.46,
            8153.6,
            8154.57,
            6203792,
            620380160.0,
            1413
        ],
        [
            20240906,
            8154.57,
            8153.94,
            8154.87,
            8153.09,
            8153.09,
            6369926,
            636993536.0,
            1414
        ],
        [
            20240906,
            8153.09,
            8154.11,
            8155.44,
            8153.17,
            8153.93,
            6081895,
            608190464.0,
            1415
        ],
        [
            20240906,
            8153.93,
            8154.67,
            8154.67,
            8151.72,
            8151.72,
            7961631,
            796164096.0,
            1416
        ],
        [
            20240906,
            8151.72,
            8152.38,
            8153.43,
            8151.89,
            8152.77,
            7459132,
            745914368.0,
            1417
        ],
        [
            20240906,
            8152.77,
            8153.33,
            8154.55,
            8151.25,
            8151.25,
            7471093,
            747110400.0,
            1418
        ],
        [
            20240906,
            8151.25,
            8150.63,
            8151.59,
            8149.77,
            8150.86,
            7353128,
            735313920.0,
            1419
        ],
        [
            20240906,
            8150.86,
            8151.1,
            8151.86,
            8149.07,
            8151.24,
            8126782,
            812679168.0,
            1420
        ],
        [
            20240906,
            8151.24,
            8150.65,
            8151.95,
            8150.4,
            8151.06,
            7969987,
            796999680.0,
            1421
        ],
        [
            20240906,
            8151.06,
            8151.29,
            8151.82,
            8150.67,
            8151.82,
            7225499,
            722550784.0,
            1422
        ],
        [
            20240906,
            8151.82,
            8151.75,
            8152.1,
            8150.68,
            8151.3,
            6853090,
            685309952.0,
            1423
        ],
        [
            20240906,
            8151.3,
            8151.27,
            8154.98,
            8151.26,
            8154.98,
            8896996,
            889700352.0,
            1424
        ],
        [
            20240906,
            8154.98,
            8154.55,
            8155.43,
            8152.17,
            8152.51,
            8501155,
            850116608.0,
            1425
        ],
        [
            20240906,
            8152.51,
            8153.03,
            8153.36,
            8150.21,
            8151.15,
            8188221,
            818823168.0,
            1426
        ],
        [
            20240906,
            8151.15,
            8151.22,
            8151.58,
            8148.69,
            8151.22,
            8851283,
            885129216.0,
            1427
        ],
        [
            20240906,
            8151.22,
            8151.55,
            8153.47,
            8150.69,
            8151.82,
            8086968,
            808697856.0,
            1428
        ],
        [
            20240906,
            8151.82,
            8151.51,
            8151.65,
            8150.49,
            8150.69,
            6951065,
            695107584.0,
            1429
        ],
        [
            20240906,
            8150.69,
            8151.08,
            8151.78,
            8150.3,
            8151.2,
            7093442,
            709345280.0,
            1430
        ],
        [
            20240906,
            8151.2,
            8151.28,
            8152.75,
            8151.09,
            8152.55,
            7877745,
            787775488.0,
            1431
        ],
        [
            20240906,
            8152.55,
            8152.23,
            8152.23,
            8151.14,
            8152.02,
            6778545,
            677855232.0,
            1432
        ],
        [
            20240906,
            8152.02,
            8152.23,
            8159.8,
            8152.23,
            8158.78,
            9686869,
            968687616.0,
            1433
        ],
        [
            20240906,
            8158.78,
            8159.05,
            8162.13,
            8159.05,
            8162.13,
            9340835,
            934084608.0,
            1434
        ],
        [
            20240906,
            8162.13,
            8161.56,
            8163.02,
            8157.2,
            8157.37,
            9380160,
            938016768.0,
            1435
        ],
        [
            20240906,
            8157.37,
            8157.23,
            8158.29,
            8155.52,
            8155.94,
            7706040,
            770605056.0,
            1436
        ],
        [
            20240906,
            8155.94,
            8155.73,
            8156.2,
            8153.98,
            8153.98,
            7948198,
            794820608.0,
            1437
        ],
        [
            20240906,
            8153.98,
            8153.93,
            8155.18,
            8153.62,
            8154.18,
            7714887,
            771489792.0,
            1438
        ],
        [
            20240906,
            8154.18,
            8154.09,
            8156.33,
            8154.02,
            8155.74,
            9484362,
            948436992.0,
            1439
        ],
        [
            20240906,
            8155.74,
            8155.85,
            8156.55,
            8153.48,
            8153.48,
            9813681,
            981368832.0,
            1440
        ],
        [
            20240906,
            8153.48,
            8153.07,
            8153.07,
            8148.71,
            8149.02,
            12942695,
            1294270464.0,
            1441
        ],
        [
            20240906,
            8149.02,
            8148.89,
            8148.89,
            8139.96,
            8140.22,
            20863047,
            2086305792.0,
            1442
        ],
        [
            20240906,
            8140.22,
            8140.47,
            8141.13,
            8138.53,
            8138.76,
            17016414,
            1701642240.0,
            1443
        ],
        [
            20240906,
            8138.76,
            8139.25,
            8139.96,
            8138.66,
            8138.87,
            14056152,
            1405616128.0,
            1444
        ],
        [
            20240906,
            8138.87,
            8138.88,
            8139.15,
            8136.18,
            8137.15,
            12625830,
            1262583808.0,
            1445
        ],
        [
            20240906,
            8137.15,
            8136.9,
            8138.63,
            8135.7,
            8136.51,
            14195744,
            1419575296.0,
            1446
        ],
        [
            20240906,
            8136.51,
            8135.7,
            8135.9,
            8133.19,
            8133.19,
            14044682,
            1404469248.0,
            1447
        ],
        [
            20240906,
            8133.19,
            8133.38,
            8134.55,
            8132.26,
            8133.06,
            13968988,
            1396899840.0,
            1448
        ],
        [
            20240906,
            8133.06,
            8133.31,
            8133.31,
            8131.93,
            8132.53,
            14359911,
            1435992064.0,
            1449
        ],
        [
            20240906,
            8132.53,
            8132.9,
            8133.88,
            8132.34,
            8132.34,
            14943510,
            1494351872.0,
            1450
        ],
        [
            20240906,
            8132.34,
            8132.87,
            8133.3,
            8131.53,
            8132.61,
            16045825,
            1604583424.0,
            1451
        ],
        [
            20240906,
            8132.61,
            8132.31,
            8132.56,
            8130.18,
            8130.18,
            18425110,
            1842511872.0,
            1452
        ],
        [
            20240906,
            8130.18,
            8130.97,
            8132.07,
            8129.67,
            8130.42,
            17693727,
            1769373696.0,
            1453
        ],
        [
            20240906,
            8130.42,
            8130.43,
            8131.11,
            8128.77,
            8129.9,
            18914335,
            1891434496.0,
            1454
        ],
        [
            20240906,
            8129.9,
            8130.4,
            8131.06,
            8129.25,
            8129.76,
            21477777,
            2147778560.0,
            1455
        ],
        [
            20240906,
            8129.76,
            8130.06,
            8130.87,
            8129.59,
            8129.59,
            24083158,
            2408316928.0,
            1456
        ],
        [
            20240906,
            8129.59,
            8130.71,
            8131.26,
            8129.97,
            8130.57,
            26827151,
            2682716160.0,
            1457
        ],
        [
            20240906,
            8130.57,
            8130.57,
            8130.57,
            8130.55,
            8130.55,
            1933967,
            193396736.0,
            1458
        ],
        [
            20240906,
            8130.55,
            8130.55,
            8130.55,
            8130.55,
            8130.55,
            0,
            0.0,
            1459
        ],
        [
            20240906,
            8130.55,
            8130.75,
            8130.77,
            8130.75,
            8130.77,
            40535981,
            4053598208.0,
            1500
        ],
        [
            20240909,
            8130.77,
            8086.28,
            8104.98,
            8080.88,
            8101.63,
            163181577,
            16318158848.0,
            931
        ],
        [
            20240909,
            8101.63,
            8100.76,
            8112.13,
            8100.53,
            8103.06,
            73475227,
            7347523584.0,
            932
        ],
        [
            20240909,
            8103.06,
            8096.23,
            8099.98,
            8088.35,
            8091.18,
            69446871,
            6944688128.0,
            933
        ],
        [
            20240909,
            8091.18,
            8089.17,
            8114.11,
            8078.88,
            8114.11,
            66609717,
            6660972544.0,
            934
        ],
        [
            20240909,
            8114.11,
            8117.0,
            8129.54,
            8117.0,
            8120.27,
            52947180,
            5294718976.0,
            935
        ],
        [
            20240909,
            8120.27,
            8117.38,
            8127.25,
            8115.68,
            8117.61,
            43251948,
            4325195776.0,
            936
        ],
        [
            20240909,
            8117.61,
            8117.3,
            8121.15,
            8114.83,
            8115.92,
            39436279,
            3943628800.0,
            937
        ],
        [
            20240909,
            8115.92,
            8114.38,
            8116.48,
            8107.63,
            8112.91,
            36068099,
            3606810624.0,
            938
        ],
        [
            20240909,
            8112.91,
            8111.49,
            8111.49,
            8103.41,
            8107.88,
            32436011,
            3243601920.0,
            939
        ],
        [
            20240909,
            8107.88,
            8106.87,
            8114.49,
            8101.84,
            8104.93,
            29562912,
            2956292096.0,
            940
        ],
        [
            20240909,
            8104.93,
            8105.25,
            8105.25,
            8098.71,
            8101.61,
            30090763,
            3009077248.0,
            941
        ],
        [
            20240909,
            8101.61,
            8101.31,
            8105.33,
            8100.13,
            8100.66,
            24690963,
            2469097472.0,
            942
        ],
        [
            20240909,
            8100.66,
            8098.19,
            8101.22,
            8096.66,
            8097.53,
            24523316,
            2452332544.0,
            943
        ],
        [
            20240909,
            8097.53,
            8097.58,
            8097.83,
            8093.48,
            8097.83,
            23585536,
            2358554624.0,
            944
        ],
        [
            20240909,
            8097.83,
            8098.24,
            8107.79,
            8097.34,
            8105.29,
            24597619,
            2459762688.0,
            945
        ],
        [
            20240909,
            8105.29,
            8104.32,
            8107.47,
            8100.27,
            8101.3,
            23867544,
            2386755584.0,
            946
        ],
        [
            20240909,
            8101.3,
            8100.22,
            8104.44,
            8093.65,
            8096.0,
            24257074,
            2425708544.0,
            947
        ],
        [
            20240909,
            8096.0,
            8096.37,
            8096.86,
            8094.46,
            8094.53,
            20257169,
            2025717760.0,
            948
        ],
        [
            20240909,
            8094.53,
            8095.21,
            8106.14,
            8095.21,
            8103.35,
            21107581,
            2110758912.0,
            949
        ],
        [
            20240909,
            8103.35,
            8100.41,
            8100.41,
            8090.67,
            8090.67,
            21291162,
            2129117184.0,
            950
        ],
        [
            20240909,
            8090.67,
            8090.27,
            8090.27,
            8081.16,
            8083.95,
            20171070,
            2017107968.0,
            951
        ],
        [
            20240909,
            8083.95,
            8084.54,
            8086.27,
            8082.77,
            8082.77,
            16511459,
            1651146752.0,
            952
        ],
        [
            20240909,
            8082.77,
            8083.27,
            8095.24,
            8083.27,
            8094.63,
            17321236,
            1732124672.0,
            953
        ],
        [
            20240909,
            8094.63,
            8094.84,
            8099.58,
            8093.98,
            8096.13,
            19576167,
            1957617664.0,
            954
        ],
        [
            20240909,
            8096.13,
            8096.42,
            8098.44,
            8096.08,
            8096.51,
            16518095,
            1651810304.0,
            955
        ],
        [
            20240909,
            8096.51,
            8096.27,
            8099.28,
            8094.49,
            8094.75,
            15292405,
            1529241600.0,
            956
        ],
        [
            20240909,
            8094.75,
            8094.47,
            8094.65,
            8092.77,
            8093.57,
            15080559,
            1508057088.0,
            957
        ],
        [
            20240909,
            8093.57,
            8093.89,
            8095.77,
            8092.55,
            8093.59,
            14621728,
            1462173696.0,
            958
        ],
        [
            20240909,
            8093.59,
            8093.49,
            8093.51,
            8090.52,
            8090.52,
            13424304,
            1342431232.0,
            959
        ],
        [
            20240909,
            8090.52,
            8089.16,
            8092.21,
            8089.16,
            8089.55,
            14734122,
            1473413120.0,
            1000
        ],
        [
            20240909,
            8089.55,
            8088.87,
            8088.87,
            8078.15,
            8078.15,
            21317296,
            2131730432.0,
            1001
        ],
        [
            20240909,
            8078.15,
            8078.51,
            8084.95,
            8074.73,
            8081.6,
            22267812,
            2226782208.0,
            1002
        ],
        [
            20240909,
            8081.6,
            8081.28,
            8102.42,
            8081.28,
            8102.42,
            23017297,
            2301730816.0,
            1003
        ],
        [
            20240909,
            8102.42,
            8103.22,
            8115.23,
            8103.22,
            8110.17,
            24885157,
            2488516608.0,
            1004
        ],
        [
            20240909,
            8110.17,
            8109.44,
            8109.44,
            8092.08,
            8092.2,
            15788435,
            1578844160.0,
            1005
        ],
        [
            20240909,
            8092.2,
            8090.01,
            8092.06,
            8086.89,
            8090.27,
            14759354,
            1475936256.0,
            1006
        ],
        [
            20240909,
            8090.27,
            8090.29,
            8097.1,
            8090.12,
            8095.92,
            13281024,
            1328103424.0,
            1007
        ],
        [
            20240909,
            8095.92,
            8095.94,
            8105.76,
            8095.94,
            8105.76,
            12743711,
            1274372096.0,
            1008
        ],
        [
            20240909,
            8105.76,
            8105.74,
            8106.58,
            8101.9,
            8103.95,
            14378669,
            1437868032.0,
            1009
        ],
        [
            20240909,
            8103.95,
            8103.12,
            8114.35,
            8103.12,
            8112.29,
            15017074,
            1501708288.0,
            1010
        ],
        [
            20240909,
            8112.29,
            8112.51,
            8115.19,
            8112.38,
            8114.45,
            16765084,
            1676509184.0,
            1011
        ],
        [
            20240909,
            8114.45,
            8114.44,
            8114.44,
            8101.42,
            8101.42,
            17403730,
            1740374016.0,
            1012
        ],
        [
            20240909,
            8101.42,
            8101.66,
            8102.04,
            8091.22,
            8091.22,
            13697588,
            1369759744.0,
            1013
        ],
        [
            20240909,
            8091.22,
            8091.04,
            8098.75,
            8090.78,
            8098.23,
            12985376,
            1298538496.0,
            1014
        ],
        [
            20240909,
            8098.23,
            8096.9,
            8096.9,
            8090.8,
            8094.15,
            11660567,
            1166057472.0,
            1015
        ],
        [
            20240909,
            8094.15,
            8093.51,
            8094.83,
            8090.13,
            8090.82,
            9155368,
            915537920.0,
            1016
        ],
        [
            20240909,
            8090.82,
            8090.25,
            8094.56,
            8089.77,
            8093.94,
            9955810,
            995581952.0,
            1017
        ],
        [
            20240909,
            8093.94,
            8094.33,
            8094.33,
            8088.24,
            8089.44,
            10523761,
            1052377088.0,
            1018
        ],
        [
            20240909,
            8089.44,
            8088.66,
            8088.66,
            8084.6,
            8084.6,
            10057146,
            1005715456.0,
            1019
        ],
        [
            20240909,
            8084.6,
            8084.91,
            8087.91,
            8083.21,
            8086.91,
            11825063,
            1182507008.0,
            1020
        ],
        [
            20240909,
            8086.91,
            8086.59,
            8089.26,
            8085.65,
            8087.09,
            9574065,
            957407232.0,
            1021
        ],
        [
            20240909,
            8087.09,
            8087.29,
            8087.34,
            8085.02,
            8085.7,
            8548587,
            854859776.0,
            1022
        ],
        [
            20240909,
            8085.7,
            8087.14,
            8091.06,
            8087.14,
            8088.41,
            10783778,
            1078378496.0,
            1023
        ],
        [
            20240909,
            8088.41,
            8087.84,
            8087.99,
            8085.78,
            8087.04,
            8568821,
            856883200.0,
            1024
        ],
        [
            20240909,
            8087.04,
            8086.7,
            8087.38,
            8083.46,
            8083.46,
            10069679,
            1006968832.0,
            1025
        ],
        [
            20240909,
            8083.46,
            8083.7,
            8085.85,
            8083.18,
            8085.08,
            8098030,
            809803776.0,
            1026
        ],
        [
            20240909,
            8085.08,
            8084.97,
            8085.18,
            8082.84,
            8083.03,
            8805653,
            880566272.0,
            1027
        ],
        [
            20240909,
            8083.03,
            8083.33,
            8085.19,
            8082.62,
            8085.19,
            11184529,
            1118453760.0,
            1028
        ],
        [
            20240909,
            8085.19,
            8084.97,
            8084.97,
            8083.08,
            8084.71,
            12831776,
            1283178496.0,
            1029
        ],
        [
            20240909,
            8084.71,
            8084.26,
            8084.54,
            8082.01,
            8082.01,
            11266939,
            1126694912.0,
            1030
        ],
        [
            20240909,
            8082.01,
            8081.83,
            8083.24,
            8079.56,
            8079.56,
            10913210,
            1091321856.0,
            1031
        ],
        [
            20240909,
            8079.56,
            8079.79,
            8081.05,
            8078.24,
            8078.24,
            9543016,
            954302464.0,
            1032
        ],
        [
            20240909,
            8078.24,
            8078.67,
            8079.72,
            8078.13,
            8078.48,
            8370740,
            837074944.0,
            1033
        ],
        [
            20240909,
            8078.48,
            8077.62,
            8077.74,
            8074.78,
            8074.95,
            8006358,
            800636928.0,
            1034
        ],
        [
            20240909,
            8074.95,
            8074.16,
            8077.31,
            8074.05,
            8075.96,
            8302747,
            830275584.0,
            1035
        ],
        [
            20240909,
            8075.96,
            8075.75,
            8076.44,
            8074.23,
            8074.63,
            7958519,
            795852800.0,
            1036
        ],
        [
            20240909,
            8074.63,
            8075.23,
            8075.86,
            8071.53,
            8071.53,
            10829158,
            1082916864.0,
            1037
        ],
        [
            20240909,
            8071.53,
            8071.07,
            8071.5,
            8070.28,
            8070.84,
            8444959,
            844496896.0,
            1038
        ],
        [
            20240909,
            8070.84,
            8072.07,
            8075.24,
            8071.54,
            8072.64,
            8334038,
            833404928.0,
            1039
        ],
        [
            20240909,
            8072.64,
            8072.37,
            8072.86,
            8070.34,
            8070.64,
            7589876,
            758988800.0,
            1040
        ],
        [
            20240909,
            8070.64,
            8070.0,
            8071.29,
            8069.62,
            8069.62,
            8245240,
            824524800.0,
            1041
        ],
        [
            20240909,
            8069.62,
            8069.76,
            8070.58,
            8066.4,
            8067.04,
            9778944,
            977895424.0,
            1042
        ],
        [
            20240909,
            8067.04,
            8066.67,
            8068.21,
            8066.3,
            8066.46,
            8066323,
            806633472.0,
            1043
        ],
        [
            20240909,
            8066.46,
            8066.51,
            8066.53,
            8062.86,
            8063.05,
            8538348,
            853835776.0,
            1044
        ],
        [
            20240909,
            8063.05,
            8063.11,
            8063.11,
            8058.76,
            8059.76,
            10437087,
            1043709952.0,
            1045
        ],
        [
            20240909,
            8059.76,
            8061.15,
            8062.62,
            8059.32,
            8059.32,
            8444142,
            844414976.0,
            1046
        ],
        [
            20240909,
            8059.32,
            8058.28,
            8058.28,
            8056.48,
            8056.68,
            8150536,
            815054848.0,
            1047
        ],
        [
            20240909,
            8056.68,
            8057.16,
            8063.62,
            8057.16,
            8058.97,
            10066157,
            1006616576.0,
            1048
        ],
        [
            20240909,
            8058.97,
            8058.76,
            8059.72,
            8057.73,
            8058.15,
            6626662,
            662667264.0,
            1049
        ],
        [
            20240909,
            8058.15,
            8058.0,
            8060.88,
            8056.44,
            8060.88,
            7277271,
            727728128.0,
            1050
        ],
        [
            20240909,
            8060.88,
            8060.44,
            8060.77,
            8058.82,
            8060.2,
            6393191,
            639320064.0,
            1051
        ],
        [
            20240909,
            8060.2,
            8060.14,
            8061.48,
            8059.92,
            8060.72,
            5634282,
            563429376.0,
            1052
        ],
        [
            20240909,
            8060.72,
            8060.6,
            8069.17,
            8060.47,
            8068.6,
            8086969,
            808697856.0,
            1053
        ],
        [
            20240909,
            8068.6,
            8068.92,
            8069.5,
            8064.54,
            8064.54,
            7212062,
            721207296.0,
            1054
        ],
        [
            20240909,
            8064.54,
            8064.85,
            8064.85,
            8061.28,
            8061.28,
            6116138,
            611614720.0,
            1055
        ],
        [
            20240909,
            8061.28,
            8061.58,
            8062.39,
            8061.36,
            8061.93,
            5321678,
            532168704.0,
            1056
        ],
        [
            20240909,
            8061.93,
            8061.82,
            8067.23,
            8061.75,
            8066.91,
            6234267,
            623427584.0,
            1057
        ],
        [
            20240909,
            8066.91,
            8066.94,
            8068.87,
            8066.42,
            8066.7,
            5527461,
            552747008.0,
            1058
        ],
        [
            20240909,
            8066.7,
            8066.22,
            8069.54,
            8066.21,
            8068.22,
            5890858,
            589086720.0,
            1059
        ],
        [
            20240909,
            8068.22,
            8068.71,
            8068.92,
            8066.24,
            8066.24,
            6229678,
            622968832.0,
            1100
        ],
        [
            20240909,
            8066.24,
            8066.65,
            8072.1,
            8066.65,
            8071.79,
            6599630,
            659963904.0,
            1101
        ],
        [
            20240909,
            8071.79,
            8071.44,
            8071.53,
            8068.83,
            8070.38,
            6154147,
            615415808.0,
            1102
        ],
        [
            20240909,
            8070.38,
            8070.05,
            8070.35,
            8068.23,
            8068.41,
            5675899,
            567590912.0,
            1103
        ],
        [
            20240909,
            8068.41,
            8068.9,
            8068.9,
            8067.46,
            8068.11,
            5280880,
            528089088.0,
            1104
        ],
        [
            20240909,
            8068.11,
            8067.81,
            8068.05,
            8065.64,
            8066.96,
            5384593,
            538460160.0,
            1105
        ],
        [
            20240909,
            8066.96,
            8067.87,
            8070.37,
            8067.87,
            8068.47,
            6504438,
            650444800.0,
            1106
        ],
        [
            20240909,
            8068.47,
            8068.19,
            8070.19,
            8068.19,
            8068.55,
            6922067,
            692207616.0,
            1107
        ],
        [
            20240909,
            8068.55,
            8068.66,
            8073.2,
            8067.88,
            8069.65,
            7371149,
            737116160.0,
            1108
        ],
        [
            20240909,
            8069.65,
            8069.09,
            8069.42,
            8068.26,
            8069.22,
            5398681,
            539869184.0,
            1109
        ],
        [
            20240909,
            8069.22,
            8069.38,
            8070.3,
            8068.59,
            8070.02,
            5248604,
            524861440.0,
            1110
        ],
        [
            20240909,
            8070.02,
            8069.86,
            8074.3,
            8068.89,
            8074.01,
            7436196,
            743620608.0,
            1111
        ],
        [
            20240909,
            8074.01,
            8072.75,
            8072.89,
            8071.76,
            8072.14,
            5538439,
            553844736.0,
            1112
        ],
        [
            20240909,
            8072.14,
            8072.27,
            8075.22,
            8072.17,
            8074.69,
            5454714,
            545472512.0,
            1113
        ],
        [
            20240909,
            8074.69,
            8074.61,
            8080.98,
            8074.29,
            8080.84,
            7525326,
            752533504.0,
            1114
        ],
        [
            20240909,
            8080.84,
            8080.64,
            8084.48,
            8080.1,
            8084.48,
            6930749,
            693075968.0,
            1115
        ],
        [
            20240909,
            8084.48,
            8084.69,
            8090.96,
            8083.78,
            8089.94,
            8483132,
            848314368.0,
            1116
        ],
        [
            20240909,
            8089.94,
            8089.46,
            8093.01,
            8088.85,
            8092.26,
            7473552,
            747356160.0,
            1117
        ],
        [
            20240909,
            8092.26,
            8091.94,
            8091.94,
            8086.54,
            8086.54,
            6581607,
            658161664.0,
            1118
        ],
        [
            20240909,
            8086.54,
            8086.52,
            8086.6,
            8082.94,
            8082.94,
            6043394,
            604340224.0,
            1119
        ],
        [
            20240909,
            8082.94,
            8082.71,
            8082.9,
            8080.44,
            8080.44,
            4944519,
            494452736.0,
            1120
        ],
        [
            20240909,
            8080.44,
            8080.01,
            8080.01,
            8076.22,
            8077.83,
            5805824,
            580583424.0,
            1121
        ],
        [
            20240909,
            8077.83,
            8076.79,
            8076.79,
            8068.96,
            8069.01,
            10275214,
            1027522560.0,
            1122
        ],
        [
            20240909,
            8069.01,
            8068.68,
            8069.11,
            8060.81,
            8060.87,
            14555208,
            1455521792.0,
            1123
        ],
        [
            20240909,
            8060.87,
            8060.02,
            8066.62,
            8059.8,
            8066.11,
            7968349,
            796835840.0,
            1124
        ],
        [
            20240909,
            8066.11,
            8066.07,
            8070.99,
            8066.07,
            8070.99,
            5399173,
            539918336.0,
            1125
        ],
        [
            20240909,
            8070.99,
            8071.13,
            8079.87,
            8070.02,
            8079.87,
            6425303,
            642531328.0,
            1126
        ],
        [
            20240909,
            8079.87,
            8079.45,
            8079.45,
            8073.21,
            8073.21,
            5162754,
            516276224.0,
            1127
        ],
        [
            20240909,
            8073.21,
            8072.88,
            8073.83,
            8072.69,
            8073.06,
            3934606,
            393461760.0,
            1128
        ],
        [
            20240909,
            8073.06,
            8073.24,
            8073.24,
            8071.45,
            8071.62,
            4052407,
            405241856.0,
            1129
        ],
        [
            20240909,
            8071.62,
            8071.41,
            8073.6,
            8070.89,
            8070.89,
            5300053,
            530006016.0,
            1130
        ],
        [
            20240909,
            8070.89,
            8070.84,
            8070.84,
            8059.94,
            8063.17,
            24037285,
            2403729408.0,
            1301
        ],
        [
            20240909,
            8063.17,
            8063.27,
            8063.27,
            8058.36,
            8058.68,
            11762229,
            1176223744.0,
            1302
        ],
        [
            20240909,
            8058.68,
            8058.42,
            8061.78,
            8057.41,
            8057.41,
            7906091,
            790609920.0,
            1303
        ],
        [
            20240909,
            8057.41,
            8057.26,
            8057.26,
            8054.27,
            8055.82,
            10682031,
            1068204032.0,
            1304
        ],
        [
            20240909,
            8055.82,
            8055.65,
            8058.86,
            8055.65,
            8058.24,
            6945331,
            694534144.0,
            1305
        ],
        [
            20240909,
            8058.24,
            8058.3,
            8058.71,
            8056.22,
            8056.33,
            7163075,
            716308480.0,
            1306
        ],
        [
            20240909,
            8056.33,
            8056.69,
            8057.49,
            8056.1,
            8057.22,
            7476337,
            747634688.0,
            1307
        ],
        [
            20240909,
            8057.22,
            8058.04,
            8063.36,
            8058.04,
            8062.72,
            7626414,
            762642432.0,
            1308
        ],
        [
            20240909,
            8062.72,
            8062.18,
            8065.08,
            8061.64,
            8065.07,
            7814010,
            781402112.0,
            1309
        ],
        [
            20240909,
            8065.07,
            8064.34,
            8065.48,
            8063.27,
            8063.98,
            6114006,
            611401728.0,
            1310
        ],
        [
            20240909,
            8063.98,
            8065.27,
            8065.27,
            8062.27,
            8062.27,
            6269326,
            626933760.0,
            1311
        ],
        [
            20240909,
            8062.27,
            8062.12,
            8064.45,
            8061.54,
            8063.94,
            6027501,
            602750976.0,
            1312
        ],
        [
            20240909,
            8063.94,
            8064.13,
            8064.13,
            8061.9,
            8061.9,
            5520415,
            552042496.0,
            1313
        ],
        [
            20240909,
            8061.9,
            8061.63,
            8061.95,
            8060.5,
            8060.67,
            6132522,
            613253120.0,
            1314
        ],
        [
            20240909,
            8060.67,
            8060.58,
            8060.73,
            8057.84,
            8057.84,
            7500913,
            750092288.0,
            1315
        ],
        [
            20240909,
            8057.84,
            8058.05,
            8058.72,
            8057.08,
            8058.59,
            7503208,
            750321664.0,
            1316
        ],
        [
            20240909,
            8058.59,
            8058.05,
            8058.77,
            8057.14,
            8058.5,
            6885693,
            688570368.0,
            1317
        ],
        [
            20240909,
            8058.5,
            8057.82,
            8063.24,
            8057.82,
            8062.07,
            7131946,
            713195520.0,
            1318
        ],
        [
            20240909,
            8062.07,
            8061.87,
            8062.1,
            8059.12,
            8059.12,
            6192487,
            619249664.0,
            1319
        ],
        [
            20240909,
            8059.12,
            8058.8,
            8058.8,
            8054.57,
            8055.34,
            9327402,
            932741120.0,
            1320
        ],
        [
            20240909,
            8055.34,
            8055.59,
            8059.41,
            8055.59,
            8057.53,
            6883563,
            688357376.0,
            1321
        ],
        [
            20240909,
            8057.53,
            8057.21,
            8057.29,
            8054.99,
            8055.31,
            5346908,
            534691840.0,
            1322
        ],
        [
            20240909,
            8055.31,
            8055.82,
            8055.95,
            8052.56,
            8052.56,
            6163652,
            616366080.0,
            1323
        ],
        [
            20240909,
            8052.56,
            8051.84,
            8053.54,
            8051.84,
            8053.32,
            6198878,
            619888640.0,
            1324
        ],
        [
            20240909,
            8053.32,
            8052.86,
            8054.16,
            8051.66,
            8051.66,
            5543349,
            554336256.0,
            1325
        ],
        [
            20240909,
            8051.66,
            8051.87,
            8055.58,
            8051.75,
            8055.44,
            7494032,
            749404160.0,
            1326
        ],
        [
            20240909,
            8055.44,
            8055.19,
            8055.44,
            8052.42,
            8052.59,
            6151035,
            615104512.0,
            1327
        ],
        [
            20240909,
            8052.59,
            8052.95,
            8053.46,
            8052.33,
            8052.33,
            5645096,
            564510720.0,
            1328
        ],
        [
            20240909,
            8052.33,
            8052.57,
            8053.34,
            8051.56,
            8051.69,
            5601845,
            560185344.0,
            1329
        ],
        [
            20240909,
            8051.69,
            8052.07,
            8052.33,
            8050.54,
            8050.97,
            5856614,
            585662464.0,
            1330
        ],
        [
            20240909,
            8050.97,
            8050.54,
            8050.54,
            8048.71,
            8048.71,
            6674832,
            667484160.0,
            1331
        ],
        [
            20240909,
            8048.71,
            8049.11,
            8053.2,
            8049.11,
            8052.59,
            7230741,
            723075072.0,
            1332
        ],
        [
            20240909,
            8052.59,
            8052.74,
            8056.62,
            8052.58,
            8052.8,
            7969007,
            796901376.0,
            1333
        ],
        [
            20240909,
            8052.8,
            8052.7,
            8053.33,
            8049.64,
            8049.83,
            5634122,
            563412992.0,
            1334
        ],
        [
            20240909,
            8049.83,
            8050.12,
            8051.19,
            8045.76,
            8045.76,
            6722183,
            672219136.0,
            1335
        ],
        [
            20240909,
            8045.76,
            8045.43,
            8050.86,
            8045.43,
            8049.11,
            6777889,
            677789696.0,
            1336
        ],
        [
            20240909,
            8049.11,
            8049.37,
            8050.01,
            8045.91,
            8046.08,
            5380168,
            538017792.0,
            1337
        ],
        [
            20240909,
            8046.08,
            8045.88,
            8047.09,
            8045.53,
            8046.02,
            5293825,
            529383424.0,
            1338
        ],
        [
            20240909,
            8046.02,
            8045.31,
            8046.27,
            8043.86,
            8044.11,
            5825320,
            582533120.0,
            1339
        ],
        [
            20240909,
            8044.11,
            8044.29,
            8044.98,
            8043.25,
            8043.25,
            5774203,
            577421312.0,
            1340
        ],
        [
            20240909,
            8043.25,
            8043.07,
            8043.82,
            8042.47,
            8043.55,
            5888235,
            588824576.0,
            1341
        ],
        [
            20240909,
            8043.55,
            8042.92,
            8043.83,
            8040.73,
            8040.73,
            5937061,
            593707008.0,
            1342
        ],
        [
            20240909,
            8040.73,
            8039.91,
            8044.14,
            8039.84,
            8041.94,
            7129488,
            712949760.0,
            1343
        ],
        [
            20240909,
            8041.94,
            8041.98,
            8052.68,
            8040.48,
            8044.52,
            10528348,
            1052835840.0,
            1344
        ],
        [
            20240909,
            8044.52,
            8044.45,
            8046.21,
            8044.4,
            8045.07,
            4953692,
            495370240.0,
            1345
        ],
        [
            20240909,
            8045.07,
            8045.24,
            8046.44,
            8043.98,
            8046.44,
            4985313,
            498532352.0,
            1346
        ],
        [
            20240909,
            8046.44,
            8046.42,
            8046.42,
            8044.21,
            8044.21,
            5071003,
            507101184.0,
            1347
        ],
        [
            20240909,
            8044.21,
            8043.71,
            8044.09,
            8042.13,
            8042.71,
            5033971,
            503398400.0,
            1348
        ],
        [
            20240909,
            8042.71,
            8042.22,
            8043.97,
            8041.06,
            8041.7,
            5479456,
            547946496.0,
            1349
        ],
        [
            20240909,
            8041.7,
            8041.61,
            8044.34,
            8041.34,
            8041.34,
            5744384,
            574439424.0,
            1350
        ],
        [
            20240909,
            8041.34,
            8041.11,
            8041.11,
            8039.67,
            8040.82,
            6029466,
            602947584.0,
            1351
        ],
        [
            20240909,
            8040.82,
            8041.5,
            8041.5,
            8038.62,
            8038.71,
            5141781,
            514179072.0,
            1352
        ],
        [
            20240909,
            8038.71,
            8038.27,
            8038.3,
            8036.11,
            8036.5,
            7679991,
            768000000.0,
            1353
        ],
        [
            20240909,
            8036.5,
            8035.73,
            8035.9,
            8034.22,
            8034.57,
            6832935,
            683294720.0,
            1354
        ],
        [
            20240909,
            8034.57,
            8034.25,
            8034.85,
            8033.54,
            8034.0,
            6761994,
            676200448.0,
            1355
        ],
        [
            20240909,
            8034.0,
            8034.45,
            8034.45,
            8032.35,
            8034.31,
            6462493,
            646250496.0,
            1356
        ],
        [
            20240909,
            8034.31,
            8034.27,
            8034.27,
            8032.83,
            8033.0,
            5660662,
            566067200.0,
            1357
        ],
        [
            20240909,
            8033.0,
            8033.29,
            8034.11,
            8032.86,
            8033.06,
            5967535,
            596754432.0,
            1358
        ],
        [
            20240909,
            8033.06,
            8032.81,
            8034.28,
            8031.9,
            8034.28,
            6549822,
            654983168.0,
            1359
        ],
        [
            20240909,
            8034.28,
            8033.98,
            8038.55,
            8033.98,
            8038.48,
            7544986,
            754499584.0,
            1400
        ],
        [
            20240909,
            8038.48,
            8037.09,
            8037.09,
            8034.87,
            8035.44,
            7085088,
            708509696.0,
            1401
        ],
        [
            20240909,
            8035.44,
            8035.69,
            8035.92,
            8032.7,
            8032.7,
            6699736,
            669974528.0,
            1402
        ],
        [
            20240909,
            8032.7,
            8032.09,
            8032.29,
            8026.83,
            8026.83,
            11052473,
            1105248256.0,
            1403
        ],
        [
            20240909,
            8026.83,
            8027.05,
            8027.27,
            8023.41,
            8023.41,
            10633533,
            1063354368.0,
            1404
        ],
        [
            20240909,
            8023.41,
            8024.16,
            8029.09,
            8023.37,
            8029.09,
            9246467,
            924647424.0,
            1405
        ],
        [
            20240909,
            8029.09,
            8029.16,
            8029.35,
            8026.91,
            8028.55,
            6330933,
            633094144.0,
            1406
        ],
        [
            20240909,
            8028.55,
            8028.35,
            8029.16,
            8027.82,
            8027.93,
            5595616,
            559562752.0,
            1407
        ],
        [
            20240909,
            8027.93,
            8027.96,
            8028.76,
            8027.57,
            8028.51,
            6019965,
            601997312.0,
            1408
        ],
        [
            20240909,
            8028.51,
            8029.03,
            8034.48,
            8028.71,
            8034.37,
            8655164,
            865517568.0,
            1409
        ],
        [
            20240909,
            8034.37,
            8034.6,
            8047.15,
            8034.6,
            8047.15,
            13210411,
            1321041920.0,
            1410
        ],
        [
            20240909,
            8047.15,
            8047.55,
            8048.08,
            8035.53,
            8035.53,
            10131037,
            1013104640.0,
            1411
        ],
        [
            20240909,
            8035.53,
            8033.18,
            8033.18,
            8029.84,
            8029.93,
            7332977,
            733298688.0,
            1412
        ],
        [
            20240909,
            8029.93,
            8029.57,
            8029.57,
            8027.92,
            8028.16,
            5339045,
            533905408.0,
            1413
        ],
        [
            20240909,
            8028.16,
            8028.25,
            8029.48,
            8028.22,
            8028.73,
            4678441,
            467845120.0,
            1414
        ],
        [
            20240909,
            8028.73,
            8029.0,
            8030.54,
            8029.0,
            8030.54,
            4487568,
            448757760.0,
            1415
        ],
        [
            20240909,
            8030.54,
            8030.59,
            8030.59,
            8028.26,
            8028.3,
            5046917,
            504692736.0,
            1416
        ],
        [
            20240909,
            8028.3,
            8028.26,
            8029.07,
            8027.45,
            8028.9,
            5096888,
            509689856.0,
            1417
        ],
        [
            20240909,
            8028.9,
            8028.57,
            8028.57,
            8026.06,
            8026.66,
            4863909,
            486391808.0,
            1418
        ],
        [
            20240909,
            8026.66,
            8026.18,
            8026.73,
            8025.28,
            8025.57,
            5641328,
            564133888.0,
            1419
        ],
        [
            20240909,
            8025.57,
            8025.58,
            8026.66,
            8025.06,
            8026.59,
            5655584,
            565559296.0,
            1420
        ],
        [
            20240909,
            8026.59,
            8026.48,
            8030.85,
            8025.54,
            8030.85,
            7105568,
            710557696.0,
            1421
        ],
        [
            20240909,
            8030.85,
            8030.44,
            8030.44,
            8028.63,
            8028.63,
            4965325,
            496533504.0,
            1422
        ],
        [
            20240909,
            8028.63,
            8028.26,
            8029.3,
            8027.81,
            8029.23,
            4734968,
            473497600.0,
            1423
        ],
        [
            20240909,
            8029.23,
            8028.59,
            8029.02,
            8025.76,
            8025.76,
            5766668,
            576667648.0,
            1424
        ],
        [
            20240909,
            8025.76,
            8024.85,
            8025.81,
            8024.32,
            8024.32,
            6922230,
            692224000.0,
            1425
        ],
        [
            20240909,
            8024.32,
            8024.62,
            8027.09,
            8024.38,
            8026.95,
            6407935,
            640794624.0,
            1426
        ],
        [
            20240909,
            8026.95,
            8026.56,
            8030.25,
            8026.5,
            8029.52,
            6783622,
            678363136.0,
            1427
        ],
        [
            20240909,
            8029.52,
            8029.27,
            8030.17,
            8028.64,
            8029.0,
            5499772,
            549978112.0,
            1428
        ],
        [
            20240909,
            8029.0,
            8029.56,
            8029.93,
            8028.34,
            8028.34,
            5653453,
            565346304.0,
            1429
        ],
        [
            20240909,
            8028.34,
            8028.8,
            8029.92,
            8028.34,
            8029.92,
            6467085,
            646709248.0,
            1430
        ],
        [
            20240909,
            8029.92,
            8028.97,
            8036.32,
            8028.97,
            8036.32,
            9187974,
            918798336.0,
            1431
        ],
        [
            20240909,
            8036.32,
            8035.86,
            8036.25,
            8028.82,
            8029.6,
            9367542,
            936755200.0,
            1432
        ],
        [
            20240909,
            8029.6,
            8029.07,
            8029.12,
            8027.47,
            8027.75,
            7721770,
            772177920.0,
            1433
        ],
        [
            20240909,
            8027.75,
            8028.01,
            8032.7,
            8028.01,
            8032.7,
            6794435,
            679444480.0,
            1434
        ],
        [
            20240909,
            8032.7,
            8032.28,
            8037.43,
            8032.28,
            8037.16,
            7462901,
            746291200.0,
            1435
        ],
        [
            20240909,
            8037.16,
            8037.5,
            8043.69,
            8037.18,
            8043.69,
            9131613,
            913162240.0,
            1436
        ],
        [
            20240909,
            8043.69,
            8043.24,
            8047.95,
            8043.24,
            8046.92,
            9625098,
            962510848.0,
            1437
        ],
        [
            20240909,
            8046.92,
            8047.2,
            8047.2,
            8043.98,
            8046.44,
            8605357,
            860536832.0,
            1438
        ],
        [
            20240909,
            8046.44,
            8046.64,
            8047.07,
            8045.54,
            8045.93,
            7872666,
            787267584.0,
            1439
        ],
        [
            20240909,
            8045.93,
            8045.74,
            8046.48,
            8043.61,
            8046.43,
            8649923,
            864993280.0,
            1440
        ],
        [
            20240909,
            8046.43,
            8047.19,
            8048.92,
            8046.7,
            8048.92,
            8801475,
            880148480.0,
            1441
        ],
        [
            20240909,
            8048.92,
            8049.12,
            8056.43,
            8049.12,
            8056.41,
            12158883,
            1215889408.0,
            1442
        ],
        [
            20240909,
            8056.41,
            8055.74,
            8062.22,
            8054.93,
            8062.22,
            12067788,
            1206779904.0,
            1443
        ],
        [
            20240909,
            8062.22,
            8062.78,
            8064.12,
            8059.25,
            8060.46,
            11849883,
            1184989184.0,
            1444
        ],
        [
            20240909,
            8060.46,
            8060.88,
            8063.77,
            8060.88,
            8062.7,
            10705623,
            1070563328.0,
            1445
        ],
        [
            20240909,
            8062.7,
            8063.8,
            8063.8,
            8059.7,
            8061.68,
            11773204,
            1177321472.0,
            1446
        ],
        [
            20240909,
            8061.68,
            8060.85,
            8060.85,
            8053.95,
            8054.17,
            12343859,
            1234386944.0,
            1447
        ],
        [
            20240909,
            8054.17,
            8053.46,
            8053.46,
            8047.43,
            8048.91,
            12937779,
            1293778944.0,
            1448
        ],
        [
            20240909,
            8048.91,
            8049.92,
            8052.23,
            8048.9,
            8051.32,
            11795979,
            1179598848.0,
            1449
        ],
        [
            20240909,
            8051.32,
            8051.01,
            8053.68,
            8050.8,
            8053.68,
            11261533,
            1126154240.0,
            1450
        ],
        [
            20240909,
            8053.68,
            8053.38,
            8054.64,
            8052.99,
            8053.94,
            12846848,
            1284685824.0,
            1451
        ],
        [
            20240909,
            8053.94,
            8053.36,
            8056.02,
            8052.92,
            8056.02,
            14466736,
            1446674432.0,
            1452
        ],
        [
            20240909,
            8056.02,
            8055.84,
            8060.29,
            8055.71,
            8059.93,
            15480085,
            1548009472.0,
            1453
        ],
        [
            20240909,
            8059.93,
            8059.4,
            8060.88,
            8059.26,
            8060.77,
            16020757,
            1602076672.0,
            1454
        ],
        [
            20240909,
            8060.77,
            8061.92,
            8061.92,
            8058.24,
            8060.32,
            18551267,
            1855127552.0,
            1455
        ],
        [
            20240909,
            8060.32,
            8060.38,
            8061.84,
            8059.46,
            8061.64,
            20359241,
            2035924992.0,
            1456
        ],
        [
            20240909,
            8061.64,
            8060.78,
            8063.73,
            8060.78,
            8063.54,
            23447133,
            2344714240.0,
            1457
        ],
        [
            20240909,
            8063.54,
            8063.62,
            8063.62,
            8063.59,
            8063.59,
            1722285,
            172228608.0,
            1458
        ],
        [
            20240909,
            8063.59,
            8063.59,
            8063.59,
            8063.59,
            8063.59,
            0,
            0.0,
            1459
        ],
        [
            20240909,
            8063.59,
            8063.27,
            8063.27,
            8063.27,
            8063.27,
            37063883,
            3706388480.0,
            1500
        ],
        [
            20240910,
            8063.27,
            8064.4,
            8077.16,
            8041.04,
            8042.33,
            120589455,
            12058946560.0,
            931
        ],
        [
            20240910,
            8042.33,
            8042.53,
            8042.53,
            8031.54,
            8031.54,
            51981086,
            5198109696.0,
            932
        ],
        [
            20240910,
            8031.54,
            8031.67,
            8031.67,
            8022.97,
            8026.14,
            47980309,
            4798031872.0,
            933
        ],
        [
            20240910,
            8026.14,
            8026.81,
            8030.09,
            8023.8,
            8029.69,
            44932884,
            4493289472.0,
            934
        ],
        [
            20240910,
            8029.69,
            8030.83,
            8037.87,
            8028.37,
            8037.87,
            38393111,
            3839311872.0,
            935
        ],
        [
            20240910,
            8037.87,
            8036.54,
            8036.54,
            8027.94,
            8029.09,
            39680278,
            3968028672.0,
            936
        ],
        [
            20240910,
            8029.09,
            8027.19,
            8030.77,
            8023.66,
            8030.37,
            35903497,
            3590350848.0,
            937
        ],
        [
            20240910,
            8030.37,
            8030.47,
            8034.99,
            8027.01,
            8034.75,
            31284625,
            3128463360.0,
            938
        ],
        [
            20240910,
            8034.75,
            8035.15,
            8050.25,
            8035.15,
            8050.25,
            31886491,
            3188649984.0,
            939
        ],
        [
            20240910,
            8050.25,
            8050.56,
            8053.93,
            8043.44,
            8053.79,
            29605348,
            2960535552.0,
            940
        ],
        [
            20240910,
            8053.79,
            8053.26,
            8053.26,
            8047.04,
            8048.42,
            28665192,
            2866520064.0,
            941
        ],
        [
            20240910,
            8048.42,
            8048.76,
            8048.76,
            8036.49,
            8036.49,
            31200248,
            3120025600.0,
            942
        ],
        [
            20240910,
            8036.49,
            8037.19,
            8046.57,
            8035.91,
            8036.63,
            28048907,
            2804891648.0,
            943
        ],
        [
            20240910,
            8036.63,
            8035.54,
            8038.96,
            8035.2,
            8035.2,
            21477819,
            2147782656.0,
            944
        ],
        [
            20240910,
            8035.2,
            8034.2,
            8034.77,
            8031.75,
            8032.53,
            21983676,
            2198368256.0,
            945
        ],
        [
            20240910,
            8032.53,
            8030.88,
            8030.88,
            8018.82,
            8018.88,
            30921428,
            3092144128.0,
            946
        ],
        [
            20240910,
            8018.88,
            8018.26,
            8019.09,
            8015.25,
            8017.9,
            26057555,
            2605756416.0,
            947
        ],
        [
            20240910,
            8017.9,
            8017.6,
            8019.35,
            8012.57,
            8018.95,
            24467118,
            2446712832.0,
            948
        ],
        [
            20240910,
            8018.95,
            8018.23,
            8023.67,
            8017.88,
            8022.01,
            23244954,
            2324496384.0,
            949
        ],
        [
            20240910,
            8022.01,
            8020.77,
            8022.94,
            8016.98,
            8016.98,
            21624905,
            2162491392.0,
            950
        ],
        [
            20240910,
            8016.98,
            8017.22,
            8017.22,
            8007.57,
            8009.48,
            28187843,
            2818785280.0,
            951
        ],
        [
            20240910,
            8009.48,
            8010.32,
            8013.66,
            8009.5,
            8011.78,
            20430756,
            2043076608.0,
            952
        ],
        [
            20240910,
            8011.78,
            8012.48,
            8016.37,
            8012.48,
            8013.61,
            19587634,
            1958764544.0,
            953
        ],
        [
            20240910,
            8013.61,
            8013.38,
            8022.35,
            8008.35,
            8022.35,
            20670207,
            2067021824.0,
            954
        ],
        [
            20240910,
            8022.35,
            8022.53,
            8022.53,
            8015.92,
            8015.92,
            15445351,
            1544536064.0,
            955
        ],
        [
            20240910,
            8015.92,
            8016.32,
            8024.79,
            8015.11,
            8024.79,
            17645641,
            1764564992.0,
            956
        ],
        [
            20240910,
            8024.79,
            8025.86,
            8050.14,
            8025.86,
            8050.14,
            22827000,
            2282700800.0,
            957
        ],
        [
            20240910,
            8050.14,
            8049.36,
            8049.36,
            8036.98,
            8037.45,
            21811763,
            2181177344.0,
            958
        ],
        [
            20240910,
            8037.45,
            8036.47,
            8039.59,
            8036.47,
            8037.49,
            16711671,
            1671168000.0,
            959
        ],
        [
            20240910,
            8037.49,
            8037.91,
            8038.2,
            8032.68,
            8035.36,
            19380625,
            1938063360.0,
            1000
        ],
        [
            20240910,
            8035.36,
            8034.9,
            8036.38,
            8021.63,
            8021.76,
            25659056,
            2565906432.0,
            1001
        ],
        [
            20240910,
            8021.76,
            8021.78,
            8021.78,
            8015.09,
            8015.09,
            16612873,
            1661288448.0,
            1002
        ],
        [
            20240910,
            8015.09,
            8015.49,
            8015.49,
            8010.1,
            8013.76,
            18851256,
            1885126656.0,
            1003
        ],
        [
            20240910,
            8013.76,
            8013.59,
            8013.59,
            8009.78,
            8009.78,
            13872491,
            1387249664.0,
            1004
        ],
        [
            20240910,
            8009.78,
            8009.07,
            8010.33,
            8005.76,
            8010.33,
            15309691,
            1530970112.0,
            1005
        ],
        [
            20240910,
            8010.33,
            8010.54,
            8011.05,
            8008.16,
            8009.83,
            13927454,
            1392746496.0,
            1006
        ],
        [
            20240910,
            8009.83,
            8009.53,
            8013.22,
            8009.11,
            8013.22,
            11390066,
            1139007488.0,
            1007
        ],
        [
            20240910,
            8013.22,
            8013.46,
            8013.58,
            8008.04,
            8008.04,
            10897235,
            1089724416.0,
            1008
        ],
        [
            20240910,
            8008.04,
            8007.6,
            8007.68,
            8005.26,
            8006.16,
            11878963,
            1187897344.0,
            1009
        ],
        [
            20240910,
            8006.16,
            8005.91,
            8007.93,
            8005.06,
            8006.25,
            13497867,
            1349787648.0,
            1010
        ],
        [
            20240910,
            8006.25,
            8008.24,
            8017.46,
            8008.24,
            8017.46,
            13045177,
            1304518656.0,
            1011
        ],
        [
            20240910,
            8017.46,
            8016.92,
            8017.33,
            8009.04,
            8009.33,
            12695543,
            1269555200.0,
            1012
        ],
        [
            20240910,
            8009.33,
            8009.22,
            8013.15,
            8008.89,
            8013.01,
            9525239,
            952524800.0,
            1013
        ],
        [
            20240910,
            8013.01,
            8012.5,
            8012.5,
            8006.98,
            8006.98,
            10443723,
            1044373504.0,
            1014
        ],
        [
            20240910,
            8006.98,
            8007.26,
            8014.01,
            8005.94,
            8014.01,
            10017661,
            1001766912.0,
            1015
        ],
        [
            20240910,
            8014.01,
            8014.18,
            8014.27,
            8010.53,
            8011.2,
            9336085,
            933609472.0,
            1016
        ],
        [
            20240910,
            8011.2,
            8011.38,
            8014.13,
            8011.38,
            8013.1,
            8115643,
            811565056.0,
            1017
        ],
        [
            20240910,
            8013.1,
            8014.03,
            8015.06,
            8012.81,
            8013.04,
            8762482,
            876249088.0,
            1018
        ],
        [
            20240910,
            8013.04,
            8012.77,
            8018.33,
            8012.77,
            8016.82,
            9761578,
            976158720.0,
            1019
        ],
        [
            20240910,
            8016.82,
            8015.75,
            8018.0,
            8011.34,
            8011.34,
            9545065,
            954507264.0,
            1020
        ],
        [
            20240910,
            8011.34,
            8012.91,
            8015.47,
            8012.9,
            8013.01,
            8427347,
            842735616.0,
            1021
        ],
        [
            20240910,
            8013.01,
            8013.86,
            8018.33,
            8013.86,
            8018.33,
            7720705,
            772071424.0,
            1022
        ],
        [
            20240910,
            8018.33,
            8018.92,
            8023.68,
            8018.92,
            8023.68,
            9975881,
            997588992.0,
            1023
        ],
        [
            20240910,
            8023.68,
            8024.23,
            8024.94,
            8021.81,
            8022.14,
            10031584,
            1003159552.0,
            1024
        ],
        [
            20240910,
            8022.14,
            8021.46,
            8021.46,
            8018.13,
            8019.53,
            10198948,
            1019895808.0,
            1025
        ],
        [
            20240910,
            8019.53,
            8019.41,
            8019.41,
            8016.06,
            8019.4,
            10172897,
            1017290752.0,
            1026
        ],
        [
            20240910,
            8019.4,
            8019.62,
            8019.78,
            8016.11,
            8017.01,
            9230081,
            923009024.0,
            1027
        ],
        [
            20240910,
            8017.01,
            8017.1,
            8017.1,
            8013.64,
            8017.07,
            10156760,
            1015676928.0,
            1028
        ],
        [
            20240910,
            8017.07,
            8017.2,
            8017.2,
            8013.69,
            8014.4,
            9221068,
            922107904.0,
            1029
        ],
        [
            20240910,
            8014.4,
            8014.55,
            8017.69,
            8014.15,
            8014.15,
            9988333,
            998834176.0,
            1030
        ],
        [
            20240910,
            8014.15,
            8013.44,
            8013.89,
            8011.54,
            8011.54,
            9755105,
            975511552.0,
            1031
        ],
        [
            20240910,
            8011.54,
            8011.69,
            8011.69,
            8007.22,
            8008.29,
            11048212,
            1104822272.0,
            1032
        ],
        [
            20240910,
            8008.29,
            8008.0,
            8008.19,
            8006.31,
            8007.6,
            8736347,
            873635840.0,
            1033
        ],
        [
            20240910,
            8007.6,
            8007.14,
            8012.23,
            8007.14,
            8009.33,
            9593478,
            959348736.0,
            1034
        ],
        [
            20240910,
            8009.33,
            8009.72,
            8012.91,
            8009.52,
            8012.91,
            7214520,
            721453056.0,
            1035
        ],
        [
            20240910,
            8012.91,
            8013.2,
            8023.56,
            8012.81,
            8023.56,
            11960310,
            1196032000.0,
            1036
        ],
        [
            20240910,
            8023.56,
            8023.51,
            8023.51,
            8012.37,
            8012.37,
            9881346,
            988135424.0,
            1037
        ],
        [
            20240910,
            8012.37,
            8013.26,
            8014.48,
            8011.54,
            8011.77,
            7006770,
            700678144.0,
            1038
        ],
        [
            20240910,
            8011.77,
            8012.37,
            8012.47,
            8010.48,
            8011.42,
            6739550,
            673955840.0,
            1039
        ],
        [
            20240910,
            8011.42,
            8011.4,
            8011.99,
            8009.54,
            8009.8,
            6272769,
            627277824.0,
            1040
        ],
        [
            20240910,
            8009.8,
            8008.4,
            8008.4,
            8004.71,
            8005.52,
            10039614,
            1003962368.0,
            1041
        ],
        [
            20240910,
            8005.52,
            8005.44,
            8008.7,
            8004.43,
            8008.16,
            7664096,
            766410752.0,
            1042
        ],
        [
            20240910,
            8008.16,
            8008.05,
            8008.34,
            8006.29,
            8006.29,
            6270967,
            627097600.0,
            1043
        ],
        [
            20240910,
            8006.29,
            8006.48,
            8007.25,
            8006.16,
            8007.25,
            6109912,
            610992128.0,
            1044
        ],
        [
            20240910,
            8007.25,
            8006.47,
            8007.58,
            8006.02,
            8006.08,
            6028811,
            602882048.0,
            1045
        ],
        [
            20240910,
            8006.08,
            8006.09,
            8007.23,
            8005.79,
            8006.22,
            6497396,
            649740288.0,
            1046
        ],
        [
            20240910,
            8006.22,
            8005.71,
            8006.2,
            7999.94,
            8000.0,
            11159627,
            1115963392.0,
            1047
        ],
        [
            20240910,
            8000.0,
            7998.73,
            8006.41,
            7997.89,
            8006.23,
            9255475,
            925548544.0,
            1048
        ],
        [
            20240910,
            8006.23,
            8006.6,
            8015.97,
            8006.32,
            8015.45,
            9359352,
            935936000.0,
            1049
        ],
        [
            20240910,
            8015.45,
            8012.4,
            8012.4,
            8010.56,
            8010.59,
            6200677,
            620068864.0,
            1050
        ],
        [
            20240910,
            8010.59,
            8010.86,
            8011.87,
            8008.26,
            8008.26,
            6047162,
            604717056.0,
            1051
        ],
        [
            20240910,
            8008.26,
            8008.5,
            8008.57,
            8006.22,
            8006.51,
            5484535,
            548454400.0,
            1052
        ],
        [
            20240910,
            8006.51,
            8006.85,
            8007.56,
            8003.59,
            8004.65,
            5885123,
            588513280.0,
            1053
        ],
        [
            20240910,
            8004.65,
            8004.94,
            8006.36,
            8004.02,
            8004.34,
            5522382,
            552239104.0,
            1054
        ],
        [
            20240910,
            8004.34,
            8004.53,
            8005.13,
            8001.88,
            8001.88,
            6170369,
            617037824.0,
            1055
        ],
        [
            20240910,
            8001.88,
            8002.14,
            8002.88,
            8001.21,
            8001.98,
            5953281,
            595329024.0,
            1056
        ],
        [
            20240910,
            8001.98,
            8002.83,
            8003.2,
            8000.96,
            8000.96,
            5496987,
            549699584.0,
            1057
        ],
        [
            20240910,
            8000.96,
            8001.53,
            8003.31,
            8001.48,
            8003.31,
            5588899,
            558891008.0,
            1058
        ],
        [
            20240910,
            8003.31,
            8003.11,
            8003.61,
            8002.26,
            8002.4,
            5597748,
            559775744.0,
            1059
        ],
        [
            20240910,
            8002.4,
            8002.73,
            8002.73,
            7999.19,
            8000.75,
            7869062,
            786907136.0,
            1100
        ],
        [
            20240910,
            8000.75,
            8000.14,
            8002.26,
            7999.99,
            8002.19,
            6990061,
            699006976.0,
            1101
        ],
        [
            20240910,
            8002.19,
            8002.07,
            8003.92,
            8001.28,
            8001.28,
            6136129,
            613613568.0,
            1102
        ],
        [
            20240910,
            8001.28,
            8001.33,
            8002.06,
            8000.95,
            8001.52,
            6432516,
            643252224.0,
            1103
        ],
        [
            20240910,
            8001.52,
            8001.26,
            8003.51,
            8001.26,
            8002.83,
            5746185,
            574619648.0,
            1104
        ],
        [
            20240910,
            8002.83,
            8003.08,
            8003.76,
            8002.56,
            8003.72,
            5690482,
            569049088.0,
            1105
        ],
        [
            20240910,
            8003.72,
            8004.1,
            8004.84,
            8000.41,
            8000.41,
            7796152,
            779616256.0,
            1106
        ],
        [
            20240910,
            8000.41,
            7998.9,
            7998.97,
            7996.75,
            7996.75,
            10515405,
            1051541504.0,
            1107
        ],
        [
            20240910,
            7996.75,
            7996.82,
            7997.38,
            7996.17,
            7996.3,
            6959586,
            695959552.0,
            1108
        ],
        [
            20240910,
            7996.3,
            7996.11,
            7996.11,
            7990.77,
            7990.85,
            11348858,
            1134886912.0,
            1109
        ],
        [
            20240910,
            7990.85,
            7991.38,
            7991.43,
            7989.13,
            7989.13,
            8342889,
            834289664.0,
            1110
        ],
        [
            20240910,
            7989.13,
            7988.72,
            7989.03,
            7987.09,
            7988.05,
            8985305,
            898531328.0,
            1111
        ],
        [
            20240910,
            7988.05,
            7987.92,
            7993.85,
            7987.92,
            7992.11,
            8644354,
            864436224.0,
            1112
        ],
        [
            20240910,
            7992.11,
            7991.53,
            7991.92,
            7988.44,
            7988.5,
            6353704,
            635371520.0,
            1113
        ],
        [
            20240910,
            7988.5,
            7989.17,
            7990.11,
            7988.64,
            7989.88,
            6018817,
            601882624.0,
            1114
        ],
        [
            20240910,
            7989.88,
            7989.91,
            7989.91,
            7988.52,
            7988.52,
            5985556,
            598556672.0,
            1115
        ],
        [
            20240910,
            7988.52,
            7988.54,
            7989.51,
            7987.84,
            7988.09,
            5234514,
            523452416.0,
            1116
        ],
        [
            20240910,
            7988.09,
            7988.02,
            7988.1,
            7985.31,
            7985.37,
            6812457,
            681246720.0,
            1117
        ],
        [
            20240910,
            7985.37,
            7985.97,
            7987.74,
            7984.18,
            7984.18,
            6860626,
            686063616.0,
            1118
        ],
        [
            20240910,
            7984.18,
            7984.23,
            7984.23,
            7979.3,
            7981.24,
            8592415,
            859242496.0,
            1119
        ],
        [
            20240910,
            7981.24,
            7980.49,
            7981.72,
            7980.3,
            7981.72,
            7702926,
            770293760.0,
            1120
        ],
        [
            20240910,
            7981.72,
            7981.62,
            7981.69,
            7978.44,
            7980.42,
            7990796,
            799080448.0,
            1121
        ],
        [
            20240910,
            7980.42,
            7980.34,
            7985.76,
            7980.34,
            7985.76,
            7640506,
            764051456.0,
            1122
        ],
        [
            20240910,
            7985.76,
            7985.06,
            7986.16,
            7983.77,
            7985.08,
            7284152,
            728416256.0,
            1123
        ],
        [
            20240910,
            7985.08,
            7984.32,
            7984.71,
            7979.37,
            7979.69,
            7041669,
            704167936.0,
            1124
        ],
        [
            20240910,
            7979.69,
            7979.35,
            7979.62,
            7977.81,
            7977.81,
            6056007,
            605601792.0,
            1125
        ],
        [
            20240910,
            7977.81,
            7977.06,
            7977.63,
            7973.79,
            7973.79,
            9070010,
            907001856.0,
            1126
        ],
        [
            20240910,
            7973.79,
            7974.22,
            7977.3,
            7974.22,
            7976.84,
            7747492,
            774750208.0,
            1127
        ],
        [
            20240910,
            7976.84,
            7976.91,
            7977.55,
            7975.51,
            7977.33,
            6308813,
            630882304.0,
            1128
        ],
        [
            20240910,
            7977.33,
            7977.23,
            7982.12,
            7977.23,
            7981.26,
            6405477,
            640548864.0,
            1129
        ],
        [
            20240910,
            7981.26,
            7981.25,
            7986.0,
            7981.25,
            7985.95,
            9085903,
            908591104.0,
            1130
        ],
        [
            20240910,
            7985.95,
            7987.33,
            8009.68,
            7987.33,
            8009.68,
            28782909,
            2878291968.0,
            1301
        ],
        [
            20240910,
            8009.68,
            8010.53,
            8018.79,
            8003.85,
            8003.85,
            17666694,
            1766670336.0,
            1302
        ],
        [
            20240910,
            8003.85,
            8002.61,
            8007.47,
            8001.28,
            8006.73,
            9316754,
            931676160.0,
            1303
        ],
        [
            20240910,
            8006.73,
            8006.97,
            8013.65,
            8006.92,
            8012.83,
            8891095,
            889110528.0,
            1304
        ],
        [
            20240910,
            8012.83,
            8013.35,
            8018.43,
            8013.35,
            8018.39,
            11007581,
            1100759040.0,
            1305
        ],
        [
            20240910,
            8018.39,
            8018.38,
            8023.08,
            8018.38,
            8019.45,
            14568481,
            1456848896.0,
            1306
        ],
        [
            20240910,
            8019.45,
            8019.21,
            8032.58,
            8018.43,
            8032.31,
            12285369,
            1228537856.0,
            1307
        ],
        [
            20240910,
            8032.31,
            8033.09,
            8042.56,
            8033.09,
            8042.56,
            15020350,
            1502035968.0,
            1308
        ],
        [
            20240910,
            8042.56,
            8042.88,
            8047.17,
            8038.91,
            8038.91,
            13301668,
            1330167808.0,
            1309
        ],
        [
            20240910,
            8038.91,
            8038.78,
            8038.78,
            8023.52,
            8024.18,
            11580201,
            1158021120.0,
            1310
        ],
        [
            20240910,
            8024.18,
            8023.91,
            8028.15,
            8017.14,
            8028.15,
            9717666,
            971767808.0,
            1311
        ],
        [
            20240910,
            8028.15,
            8029.67,
            8034.25,
            8029.67,
            8033.3,
            8826544,
            882655232.0,
            1312
        ],
        [
            20240910,
            8033.3,
            8034.02,
            8037.96,
            8032.35,
            8033.63,
            8799671,
            879968256.0,
            1313
        ],
        [
            20240910,
            8033.63,
            8033.24,
            8052.32,
            8033.14,
            8052.32,
            14815385,
            1481539584.0,
            1314
        ],
        [
            20240910,
            8052.32,
            8052.61,
            8061.98,
            8052.61,
            8061.98,
            18622044,
            1862205440.0,
            1315
        ],
        [
            20240910,
            8061.98,
            8062.82,
            8063.62,
            8059.94,
            8061.61,
            19237918,
            1923792896.0,
            1316
        ],
        [
            20240910,
            8061.61,
            8061.69,
            8063.52,
            8058.07,
            8063.52,
            12813261,
            1281327104.0,
            1317
        ],
        [
            20240910,
            8063.52,
            8062.92,
            8063.89,
            8055.04,
            8055.91,
            13258414,
            1325842432.0,
            1318
        ],
        [
            20240910,
            8055.91,
            8056.04,
            8061.12,
            8055.01,
            8061.12,
            12252110,
            1225211904.0,
            1319
        ],
        [
            20240910,
            8061.12,
            8059.68,
            8059.68,
            8045.77,
            8046.79,
            14279630,
            1427963904.0,
            1320
        ],
        [
            20240910,
            8046.79,
            8047.06,
            8050.44,
            8046.29,
            8046.29,
            9963591,
            996360192.0,
            1321
        ],
        [
            20240910,
            8046.29,
            8046.76,
            8047.28,
            8036.67,
            8036.87,
            9250886,
            925089792.0,
            1322
        ],
        [
            20240910,
            8036.87,
            8035.99,
            8037.73,
            8035.12,
            8037.38,
            7503043,
            750305280.0,
            1323
        ],
        [
            20240910,
            8037.38,
            8037.38,
            8040.58,
            8036.72,
            8038.14,
            8462820,
            846282752.0,
            1324
        ],
        [
            20240910,
            8038.14,
            8038.12,
            8038.88,
            8031.64,
            8031.64,
            7696866,
            769687552.0,
            1325
        ],
        [
            20240910,
            8031.64,
            8031.92,
            8031.92,
            8024.84,
            8024.84,
            7610031,
            761004032.0,
            1326
        ],
        [
            20240910,
            8024.84,
            8022.99,
            8022.99,
            8015.91,
            8017.41,
            10203126,
            1020313600.0,
            1327
        ],
        [
            20240910,
            8017.41,
            8018.65,
            8023.69,
            8018.65,
            8023.66,
            7465849,
            746586112.0,
            1328
        ],
        [
            20240910,
            8023.66,
            8023.73,
            8023.87,
            8019.74,
            8020.8,
            6343219,
            634322944.0,
            1329
        ],
        [
            20240910,
            8020.8,
            8021.38,
            8022.02,
            8020.07,
            8022.02,
            5759622,
            575963136.0,
            1330
        ],
        [
            20240910,
            8022.02,
            8022.31,
            8022.46,
            8018.68,
            8020.18,
            7312497,
            731250688.0,
            1331
        ],
        [
            20240910,
            8020.18,
            8020.04,
            8020.04,
            8012.16,
            8012.16,
            8305365,
            830537728.0,
            1332
        ],
        [
            20240910,
            8012.16,
            8012.05,
            8014.74,
            8011.97,
            8013.81,
            6249506,
            624951296.0,
            1333
        ],
        [
            20240910,
            8013.81,
            8014.4,
            8015.33,
            8013.54,
            8014.67,
            5868249,
            586825728.0,
            1334
        ],
        [
            20240910,
            8014.67,
            8015.07,
            8015.71,
            8008.54,
            8009.92,
            7064607,
            706461696.0,
            1335
        ],
        [
            20240910,
            8009.92,
            8010.82,
            8012.14,
            8010.82,
            8011.08,
            5959177,
            595918848.0,
            1336
        ],
        [
            20240910,
            8011.08,
            8010.95,
            8012.46,
            8009.77,
            8009.84,
            6672044,
            667205632.0,
            1337
        ],
        [
            20240910,
            8009.84,
            8010.63,
            8011.32,
            8009.75,
            8010.38,
            5678028,
            567803904.0,
            1338
        ],
        [
            20240910,
            8010.38,
            8010.15,
            8011.08,
            8007.48,
            8007.68,
            7381802,
            738181120.0,
            1339
        ],
        [
            20240910,
            8007.68,
            8007.68,
            8011.49,
            8007.68,
            8011.49,
            5792880,
            579289088.0,
            1340
        ],
        [
            20240910,
            8011.49,
            8012.18,
            8013.98,
            8010.18,
            8011.5,
            6269658,
            626966528.0,
            1341
        ],
        [
            20240910,
            8011.5,
            8011.3,
            8012.51,
            8009.97,
            8010.32,
            5302016,
            530202624.0,
            1342
        ],
        [
            20240910,
            8010.32,
            8010.26,
            8014.24,
            8009.61,
            8014.24,
            6038476,
            603848704.0,
            1343
        ],
        [
            20240910,
            8014.24,
            8013.21,
            8013.21,
            8010.1,
            8010.75,
            5554493,
            555450368.0,
            1344
        ],
        [
            20240910,
            8010.75,
            8011.15,
            8011.92,
            8010.19,
            8010.78,
            5227142,
            522715136.0,
            1345
        ],
        [
            20240910,
            8010.78,
            8011.19,
            8011.19,
            8009.15,
            8009.45,
            6349610,
            634961920.0,
            1346
        ],
        [
            20240910,
            8009.45,
            8009.45,
            8013.72,
            8009.2,
            8013.72,
            6454305,
            645431296.0,
            1347
        ],
        [
            20240910,
            8013.72,
            8013.82,
            8013.82,
            8011.0,
            8011.79,
            5597095,
            559710208.0,
            1348
        ],
        [
            20240910,
            8011.79,
            8012.02,
            8014.86,
            8011.51,
            8014.86,
            5667543,
            566755328.0,
            1349
        ],
        [
            20240910,
            8014.86,
            8014.55,
            8022.43,
            8014.55,
            8022.31,
            7744545,
            774455296.0,
            1350
        ],
        [
            20240910,
            8022.31,
            8022.53,
            8027.25,
            8021.49,
            8026.75,
            8244583,
            824459264.0,
            1351
        ],
        [
            20240910,
            8026.75,
            8027.63,
            8031.04,
            8027.22,
            8029.83,
            8749701,
            874971136.0,
            1352
        ],
        [
            20240910,
            8029.83,
            8029.99,
            8029.99,
            8023.74,
            8024.25,
            7694736,
            769474560.0,
            1353
        ],
        [
            20240910,
            8024.25,
            8024.77,
            8024.77,
            8017.77,
            8018.07,
            7271866,
            727187456.0,
            1354
        ],
        [
            20240910,
            8018.07,
            8017.81,
            8018.62,
            8016.53,
            8018.62,
            5555639,
            555565056.0,
            1355
        ],
        [
            20240910,
            8018.62,
            8019.04,
            8022.09,
            8018.73,
            8022.01,
            5470443,
            547045376.0,
            1356
        ],
        [
            20240910,
            8022.01,
            8022.22,
            8035.14,
            8021.55,
            8035.14,
            9042320,
            904232960.0,
            1357
        ],
        [
            20240910,
            8035.14,
            8035.91,
            8036.36,
            8034.2,
            8034.97,
            7605444,
            760545280.0,
            1358
        ],
        [
            20240910,
            8034.97,
            8035.47,
            8041.97,
            8035.38,
            8041.03,
            8735612,
            873562112.0,
            1359
        ],
        [
            20240910,
            8041.03,
            8040.9,
            8047.32,
            8040.67,
            8043.64,
            8884214,
            888422400.0,
            1400
        ],
        [
            20240910,
            8043.64,
            8043.3,
            8046.2,
            8042.78,
            8045.69,
            8813598,
            881360896.0,
            1401
        ],
        [
            20240910,
            8045.69,
            8045.48,
            8046.55,
            8042.14,
            8042.14,
            9534495,
            953450496.0,
            1402
        ],
        [
            20240910,
            8042.14,
            8041.91,
            8041.91,
            8033.9,
            8036.81,
            9813188,
            981319680.0,
            1403
        ],
        [
            20240910,
            8036.81,
            8036.56,
            8052.51,
            8035.82,
            8052.51,
            11250720,
            1125072896.0,
            1404
        ],
        [
            20240910,
            8052.51,
            8053.59,
            8070.72,
            8053.59,
            8070.72,
            21514970,
            2151497728.0,
            1405
        ],
        [
            20240910,
            8070.72,
            8072.13,
            8084.67,
            8072.13,
            8084.67,
            22312378,
            2231238656.0,
            1406
        ],
        [
            20240910,
            8084.67,
            8083.22,
            8083.22,
            8074.86,
            8074.86,
            17532019,
            1753202688.0,
            1407
        ],
        [
            20240910,
            8074.86,
            8074.23,
            8074.23,
            8069.71,
            8071.42,
            11393913,
            1139392512.0,
            1408
        ],
        [
            20240910,
            8071.42,
            8071.95,
            8079.81,
            8071.95,
            8079.81,
            12266856,
            1226686464.0,
            1409
        ],
        [
            20240910,
            8079.81,
            8079.9,
            8083.17,
            8079.88,
            8083.17,
            16838975,
            1683898368.0,
            1410
        ],
        [
            20240910,
            8083.17,
            8082.43,
            8082.57,
            8073.43,
            8073.88,
            17285767,
            1728577536.0,
            1411
        ],
        [
            20240910,
            8073.88,
            8073.91,
            8083.1,
            8073.76,
            8082.58,
            12534077,
            1253408768.0,
            1412
        ],
        [
            20240910,
            8082.58,
            8084.13,
            8099.91,
            8083.92,
            8099.91,
            21354405,
            2135441408.0,
            1413
        ],
        [
            20240910,
            8099.91,
            8100.46,
            8103.04,
            8096.94,
            8099.99,
            20697735,
            2069774336.0,
            1414
        ],
        [
            20240910,
            8099.99,
            8101.0,
            8101.19,
            8098.98,
            8099.94,
            13785817,
            1378582528.0,
            1415
        ],
        [
            20240910,
            8099.94,
            8099.99,
            8113.69,
            8099.99,
            8112.82,
            20262086,
            2026209280.0,
            1416
        ],
        [
            20240910,
            8112.82,
            8112.91,
            8112.91,
            8097.19,
            8097.19,
            19162389,
            1916239872.0,
            1417
        ],
        [
            20240910,
            8097.19,
            8097.84,
            8097.84,
            8088.21,
            8088.21,
            13195991,
            1319600128.0,
            1418
        ],
        [
            20240910,
            8088.21,
            8087.8,
            8087.8,
            8082.74,
            8082.74,
            11724543,
            1172455424.0,
            1419
        ],
        [
            20240910,
            8082.74,
            8082.22,
            8082.22,
            8074.29,
            8074.37,
            9921651,
            992165888.0,
            1420
        ],
        [
            20240910,
            8074.37,
            8074.73,
            8074.73,
            8071.9,
            8072.71,
            9308562,
            930856960.0,
            1421
        ],
        [
            20240910,
            8072.71,
            8072.85,
            8072.85,
            8068.84,
            8068.84,
            7556293,
            755630080.0,
            1422
        ],
        [
            20240910,
            8068.84,
            8067.4,
            8067.41,
            8061.84,
            8062.57,
            10556199,
            1055621120.0,
            1423
        ],
        [
            20240910,
            8062.57,
            8063.25,
            8066.83,
            8063.25,
            8066.65,
            7279403,
            727941120.0,
            1424
        ],
        [
            20240910,
            8066.65,
            8067.15,
            8068.31,
            8066.73,
            8068.28,
            6215753,
            621576192.0,
            1425
        ],
        [
            20240910,
            8068.28,
            8068.07,
            8068.07,
            8063.03,
            8063.03,
            7117201,
            711720960.0,
            1426
        ],
        [
            20240910,
            8063.03,
            8062.98,
            8063.51,
            8062.73,
            8062.73,
            6620439,
            662044672.0,
            1427
        ],
        [
            20240910,
            8062.73,
            8063.03,
            8064.01,
            8061.72,
            8062.34,
            6612574,
            661258240.0,
            1428
        ],
        [
            20240910,
            8062.34,
            8062.46,
            8063.3,
            8061.99,
            8063.12,
            6252616,
            625262592.0,
            1429
        ],
        [
            20240910,
            8063.12,
            8063.22,
            8063.22,
            8061.76,
            8062.91,
            7035937,
            703594496.0,
            1430
        ],
        [
            20240910,
            8062.91,
            8063.72,
            8077.9,
            8063.72,
            8077.9,
            12400713,
            1240072192.0,
            1431
        ],
        [
            20240910,
            8077.9,
            8078.21,
            8078.22,
            8072.94,
            8073.39,
            9134072,
            913408000.0,
            1432
        ],
        [
            20240910,
            8073.39,
            8073.26,
            8073.68,
            8071.44,
            8072.26,
            7363613,
            736362496.0,
            1433
        ],
        [
            20240910,
            8072.26,
            8073.21,
            8079.11,
            8073.19,
            8078.79,
            8232786,
            823279616.0,
            1434
        ],
        [
            20240910,
            8078.79,
            8078.62,
            8078.62,
            8075.84,
            8077.94,
            8228364,
            822837248.0,
            1435
        ],
        [
            20240910,
            8077.94,
            8078.5,
            8082.94,
            8078.04,
            8082.23,
            8950240,
            895025152.0,
            1436
        ],
        [
            20240910,
            8082.23,
            8082.14,
            8083.81,
            8082.02,
            8082.93,
            8004888,
            800489472.0,
            1437
        ],
        [
            20240910,
            8082.93,
            8082.95,
            8082.97,
            8077.87,
            8078.45,
            9978173,
            997818368.0,
            1438
        ],
        [
            20240910,
            8078.45,
            8077.71,
            8078.85,
            8077.54,
            8078.83,
            7343628,
            734363648.0,
            1439
        ],
        [
            20240910,
            8078.83,
            8077.46,
            8078.47,
            8073.64,
            8074.88,
            9460276,
            946028544.0,
            1440
        ],
        [
            20240910,
            8074.88,
            8073.71,
            8074.28,
            8067.37,
            8067.37,
            11092285,
            1109229568.0,
            1441
        ],
        [
            20240910,
            8067.37,
            8067.77,
            8069.69,
            8067.77,
            8069.59,
            9042321,
            904232960.0,
            1442
        ],
        [
            20240910,
            8069.59,
            8070.48,
            8071.71,
            8068.9,
            8068.9,
            9126861,
            912687104.0,
            1443
        ],
        [
            20240910,
            8068.9,
            8069.36,
            8071.13,
            8068.92,
            8070.63,
            8693339,
            869335040.0,
            1444
        ],
        [
            20240910,
            8070.63,
            8071.11,
            8073.94,
            8071.11,
            8072.81,
            9311672,
            931168256.0,
            1445
        ],
        [
            20240910,
            8072.81,
            8073.63,
            8073.63,
            8071.73,
            8071.73,
            9735036,
            973504512.0,
            1446
        ],
        [
            20240910,
            8071.73,
            8072.04,
            8072.59,
            8069.05,
            8069.88,
            10713815,
            1071382528.0,
            1447
        ],
        [
            20240910,
            8069.88,
            8069.3,
            8072.0,
            8069.04,
            8071.45,
            10065666,
            1006567424.0,
            1448
        ],
        [
            20240910,
            8071.45,
            8071.23,
            8073.05,
            8071.1,
            8072.69,
            10409730,
            1040973824.0,
            1449
        ],
        [
            20240910,
            8072.69,
            8072.83,
            8073.64,
            8072.21,
            8073.16,
            11119154,
            1111916544.0,
            1450
        ],
        [
            20240910,
            8073.16,
            8073.32,
            8074.01,
            8072.86,
            8073.87,
            12746088,
            1274609664.0,
            1451
        ],
        [
            20240910,
            8073.87,
            8073.43,
            8073.43,
            8072.06,
            8072.06,
            14396940,
            1439694848.0,
            1452
        ],
        [
            20240910,
            8072.06,
            8072.5,
            8074.02,
            8072.02,
            8072.95,
            14620089,
            1462009856.0,
            1453
        ],
        [
            20240910,
            8072.95,
            8073.59,
            8074.88,
            8073.59,
            8073.87,
            15325912,
            1532592128.0,
            1454
        ],
        [
            20240910,
            8073.87,
            8074.01,
            8074.88,
            8073.12,
            8073.12,
            18147563,
            1814757376.0,
            1455
        ],
        [
            20240910,
            8073.12,
            8073.96,
            8075.63,
            8073.73,
            8075.33,
            20232264,
            2023227392.0,
            1456
        ],
        [
            20240910,
            8075.33,
            8075.22,
            8075.76,
            8074.52,
            8075.42,
            23858698,
            2385870848.0,
            1457
        ],
        [
            20240910,
            8075.42,
            8075.33,
            8075.33,
            8075.32,
            8075.32,
            1751776,
            175177728.0,
            1458
        ],
        [
            20240910,
            8075.32,
            8075.32,
            8075.32,
            8075.32,
            8075.32,
            0,
            0.0,
            1459
        ],
        [
            20240910,
            8075.32,
            8075.32,
            8075.32,
            8073.83,
            8073.83,
            39025376,
            3902537728.0,
            1500
        ],
        [
            20240911,
            8073.83,
            8052.25,
            8052.25,
            8037.92,
            8037.92,
            127652129,
            12765213696.0,
            931
        ],
        [
            20240911,
            8037.92,
            8037.99,
            8037.99,
            8031.95,
            8034.61,
            53543732,
            5354374144.0,
            932
        ],
        [
            20240911,
            8034.61,
            8034.35,
            8044.67,
            8032.76,
            8043.23,
            46923807,
            4692381696.0,
            933
        ],
        [
            20240911,
            8043.23,
            8043.48,
            8051.61,
            8043.48,
            8050.47,
            45100637,
            4510064640.0,
            934
        ],
        [
            20240911,
            8050.47,
            8051.29,
            8052.36,
            8041.62,
            8041.62,
            38746472,
            3874648064.0,
            935
        ],
        [
            20240911,
            8041.62,
            8041.61,
            8053.65,
            8037.14,
            8051.82,
            37766321,
            3776632832.0,
            936
        ],
        [
            20240911,
            8051.82,
            8053.04,
            8053.04,
            8044.39,
            8044.88,
            33758938,
            3375894528.0,
            937
        ],
        [
            20240911,
            8044.88,
            8046.42,
            8056.85,
            8046.42,
            8056.85,
            32912580,
            3291258880.0,
            938
        ],
        [
            20240911,
            8056.85,
            8056.95,
            8065.97,
            8056.95,
            8059.8,
            30938101,
            3093811200.0,
            939
        ],
        [
            20240911,
            8059.8,
            8059.44,
            8059.44,
            8053.68,
            8055.33,
            26582127,
            2658213888.0,
            940
        ],
        [
            20240911,
            8055.33,
            8054.55,
            8058.3,
            8050.97,
            8058.3,
            25539740,
            2553974784.0,
            941
        ],
        [
            20240911,
            8058.3,
            8059.07,
            8063.5,
            8057.01,
            8062.44,
            25952942,
            2595295232.0,
            942
        ],
        [
            20240911,
            8062.44,
            8064.48,
            8073.43,
            8064.48,
            8072.84,
            23939349,
            2393935872.0,
            943
        ],
        [
            20240911,
            8072.84,
            8071.79,
            8072.85,
            8070.6,
            8072.85,
            21626011,
            2162601984.0,
            944
        ],
        [
            20240911,
            8072.85,
            8073.17,
            8076.03,
            8070.42,
            8076.03,
            21991089,
            2199109632.0,
            945
        ],
        [
            20240911,
            8076.03,
            8076.23,
            8088.36,
            8076.23,
            8083.04,
            25179781,
            2517979136.0,
            946
        ],
        [
            20240911,
            8083.04,
            8080.79,
            8087.28,
            8077.53,
            8085.9,
            26417388,
            2641739776.0,
            947
        ],
        [
            20240911,
            8085.9,
            8086.28,
            8091.53,
            8083.92,
            8083.92,
            25918046,
            2591805440.0,
            948
        ],
        [
            20240911,
            8083.92,
            8083.29,
            8083.29,
            8076.89,
            8082.04,
            26053048,
            2605305856.0,
            949
        ],
        [
            20240911,
            8082.04,
            8081.61,
            8081.61,
            8078.05,
            8079.52,
            24277884,
            2427789312.0,
            950
        ],
        [
            20240911,
            8079.52,
            8079.48,
            8101.21,
            8079.48,
            8101.21,
            32523950,
            3252396032.0,
            951
        ],
        [
            20240911,
            8101.21,
            8101.24,
            8101.24,
            8091.14,
            8092.6,
            22910883,
            2291089408.0,
            952
        ],
        [
            20240911,
            8092.6,
            8091.58,
            8093.23,
            8087.67,
            8089.79,
            19553474,
            1955348480.0,
            953
        ],
        [
            20240911,
            8089.79,
            8089.16,
            8092.68,
            8082.93,
            8082.93,
            21811025,
            2181103616.0,
            954
        ],
        [
            20240911,
            8082.93,
            8082.16,
            8082.46,
            8075.32,
            8075.32,
            18542994,
            1854300160.0,
            955
        ],
        [
            20240911,
            8075.32,
            8074.78,
            8076.5,
            8072.14,
            8076.5,
            16452312,
            1645232128.0,
            956
        ],
        [
            20240911,
            8076.5,
            8075.74,
            8080.08,
            8075.74,
            8079.79,
            14677759,
            1467777024.0,
            957
        ],
        [
            20240911,
            8079.79,
            8080.03,
            8084.32,
            8080.03,
            8084.32,
            14462064,
            1446207488.0,
            958
        ],
        [
            20240911,
            8084.32,
            8085.44,
            8094.34,
            8085.44,
            8090.19,
            16868384,
            1686839296.0,
            959
        ],
        [
            20240911,
            8090.19,
            8089.67,
            8089.67,
            8078.01,
            8078.04,
            18802348,
            1880236032.0,
            1000
        ],
        [
            20240911,
            8078.04,
            8077.11,
            8083.74,
            8075.53,
            8083.74,
            22203833,
            2220384256.0,
            1001
        ],
        [
            20240911,
            8083.74,
            8083.83,
            8089.09,
            8083.83,
            8085.52,
            18451569,
            1845157888.0,
            1002
        ],
        [
            20240911,
            8085.52,
            8084.08,
            8084.08,
            8078.24,
            8078.62,
            16753038,
            1675304960.0,
            1003
        ],
        [
            20240911,
            8078.62,
            8078.25,
            8078.74,
            8072.58,
            8072.66,
            16622296,
            1662230528.0,
            1004
        ],
        [
            20240911,
            8072.66,
            8072.34,
            8084.73,
            8071.75,
            8084.22,
            20302389,
            2030239744.0,
            1005
        ],
        [
            20240911,
            8084.22,
            8084.49,
            8087.62,
            8080.66,
            8084.91,
            19104063,
            1910407168.0,
            1006
        ],
        [
            20240911,
            8084.91,
            8084.77,
            8090.05,
            8084.77,
            8086.67,
            14375313,
            1437532160.0,
            1007
        ],
        [
            20240911,
            8086.67,
            8086.42,
            8099.45,
            8086.12,
            8099.45,
            16052951,
            1605296128.0,
            1008
        ],
        [
            20240911,
            8099.45,
            8099.85,
            8104.99,
            8098.91,
            8104.99,
            17239891,
            1723990016.0,
            1009
        ],
        [
            20240911,
            8104.99,
            8105.35,
            8112.33,
            8105.35,
            8112.29,
            17735999,
            1773600768.0,
            1010
        ],
        [
            20240911,
            8112.29,
            8112.57,
            8112.57,
            8103.38,
            8107.05,
            15631471,
            1563148288.0,
            1011
        ],
        [
            20240911,
            8107.05,
            8107.3,
            8109.07,
            8103.77,
            8105.33,
            14318380,
            1431838720.0,
            1012
        ],
        [
            20240911,
            8105.33,
            8105.7,
            8107.15,
            8103.4,
            8104.35,
            12158068,
            1215807488.0,
            1013
        ],
        [
            20240911,
            8104.35,
            8103.8,
            8103.8,
            8094.34,
            8094.57,
            12893215,
            1289322496.0,
            1014
        ],
        [
            20240911,
            8094.57,
            8096.05,
            8101.36,
            8096.05,
            8101.36,
            12262679,
            1226268672.0,
            1015
        ],
        [
            20240911,
            8101.36,
            8101.2,
            8101.77,
            8099.33,
            8101.61,
            10918616,
            1091862528.0,
            1016
        ],
        [
            20240911,
            8101.61,
            8101.29,
            8108.42,
            8101.29,
            8105.88,
            13180427,
            1318043648.0,
            1017
        ],
        [
            20240911,
            8105.88,
            8106.23,
            8110.46,
            8105.52,
            8107.89,
            12889201,
            1288921088.0,
            1018
        ],
        [
            20240911,
            8107.89,
            8107.74,
            8111.94,
            8107.74,
            8111.94,
            10183795,
            1018380288.0,
            1019
        ],
        [
            20240911,
            8111.94,
            8112.23,
            8121.89,
            8112.23,
            8121.29,
            13331732,
            1333174272.0,
            1020
        ],
        [
            20240911,
            8121.29,
            8121.06,
            8132.69,
            8121.0,
            8132.69,
            15783027,
            1578303488.0,
            1021
        ],
        [
            20240911,
            8132.69,
            8133.33,
            8133.33,
            8124.24,
            8125.08,
            16200245,
            1620025344.0,
            1022
        ],
        [
            20240911,
            8125.08,
            8125.7,
            8129.93,
            8125.7,
            8129.93,
            13537106,
            1353711616.0,
            1023
        ],
        [
            20240911,
            8129.93,
            8129.03,
            8129.33,
            8121.32,
            8123.21,
            14617466,
            1461747712.0,
            1024
        ],
        [
            20240911,
            8123.21,
            8123.4,
            8123.75,
            8119.45,
            8119.45,
            9919683,
            991969280.0,
            1025
        ],
        [
            20240911,
            8119.45,
            8119.3,
            8119.88,
            8115.32,
            8116.91,
            10487635,
            1048764416.0,
            1026
        ],
        [
            20240911,
            8116.91,
            8116.18,
            8116.55,
            8110.82,
            8111.66,
            11413903,
            1141391360.0,
            1027
        ],
        [
            20240911,
            8111.66,
            8112.19,
            8112.99,
            8111.69,
            8111.85,
            8715951,
            871596032.0,
            1028
        ],
        [
            20240911,
            8111.85,
            8111.49,
            8112.22,
            8108.03,
            8108.87,
            8897812,
            889782272.0,
            1029
        ],
        [
            20240911,
            8108.87,
            8109.48,
            8114.61,
            8109.48,
            8114.48,
            8972440,
            897245184.0,
            1030
        ],
        [
            20240911,
            8114.48,
            8114.64,
            8119.87,
            8114.64,
            8117.77,
            10800159,
            1080016896.0,
            1031
        ],
        [
            20240911,
            8117.77,
            8117.9,
            8122.36,
            8117.9,
            8121.2,
            9047401,
            904740864.0,
            1032
        ],
        [
            20240911,
            8121.2,
            8121.46,
            8123.65,
            8120.4,
            8123.4,
            8895441,
            889544704.0,
            1033
        ],
        [
            20240911,
            8123.4,
            8123.52,
            8124.3,
            8121.54,
            8121.54,
            9104416,
            910442496.0,
            1034
        ],
        [
            20240911,
            8121.54,
            8121.86,
            8125.04,
            8121.11,
            8121.43,
            8871109,
            887111680.0,
            1035
        ],
        [
            20240911,
            8121.43,
            8121.07,
            8121.91,
            8119.91,
            8120.09,
            9330188,
            933019648.0,
            1036
        ],
        [
            20240911,
            8120.09,
            8120.48,
            8120.54,
            8118.38,
            8120.54,
            11724381,
            1172439040.0,
            1037
        ],
        [
            20240911,
            8120.54,
            8120.59,
            8126.25,
            8120.59,
            8126.25,
            9249743,
            924975104.0,
            1038
        ],
        [
            20240911,
            8126.25,
            8126.73,
            8139.7,
            8126.73,
            8135.99,
            15660636,
            1566064640.0,
            1039
        ],
        [
            20240911,
            8135.99,
            8136.65,
            8137.0,
            8129.95,
            8129.95,
            10983333,
            1098334208.0,
            1040
        ],
        [
            20240911,
            8129.95,
            8130.14,
            8130.76,
            8128.07,
            8128.93,
            8192647,
            819265536.0,
            1041
        ],
        [
            20240911,
            8128.93,
            8128.95,
            8132.32,
            8128.95,
            8131.79,
            7234836,
            723484672.0,
            1042
        ],
        [
            20240911,
            8131.79,
            8131.81,
            8133.62,
            8131.64,
            8132.95,
            7665737,
            766574592.0,
            1043
        ],
        [
            20240911,
            8132.95,
            8132.15,
            8132.15,
            8124.64,
            8125.02,
            8588808,
            858882048.0,
            1044
        ],
        [
            20240911,
            8125.02,
            8124.91,
            8124.91,
            8121.13,
            8121.65,
            10697104,
            1069711360.0,
            1045
        ],
        [
            20240911,
            8121.65,
            8121.38,
            8122.61,
            8121.36,
            8122.14,
            8461508,
            846151680.0,
            1046
        ],
        [
            20240911,
            8122.14,
            8121.71,
            8121.71,
            8117.27,
            8117.66,
            10012745,
            1001275392.0,
            1047
        ],
        [
            20240911,
            8117.66,
            8117.38,
            8120.65,
            8117.38,
            8119.32,
            8118099,
            811810816.0,
            1048
        ],
        [
            20240911,
            8119.32,
            8119.44,
            8119.44,
            8116.77,
            8118.44,
            8896830,
            889683968.0,
            1049
        ],
        [
            20240911,
            8118.44,
            8118.31,
            8122.88,
            8118.31,
            8120.61,
            8791318,
            879132672.0,
            1050
        ],
        [
            20240911,
            8120.61,
            8120.59,
            8121.82,
            8119.23,
            8120.69,
            10706443,
            1070645248.0,
            1051
        ],
        [
            20240911,
            8120.69,
            8120.65,
            8121.3,
            8111.24,
            8111.24,
            15369330,
            1536933888.0,
            1052
        ],
        [
            20240911,
            8111.24,
            8111.13,
            8111.13,
            8103.5,
            8103.88,
            12915005,
            1291501568.0,
            1053
        ],
        [
            20240911,
            8103.88,
            8103.71,
            8104.22,
            8103.34,
            8104.22,
            8393841,
            839385088.0,
            1054
        ],
        [
            20240911,
            8104.22,
            8104.77,
            8107.17,
            8102.41,
            8102.65,
            8078451,
            807845888.0,
            1055
        ],
        [
            20240911,
            8102.65,
            8102.5,
            8103.13,
            8100.38,
            8101.43,
            7547608,
            754761728.0,
            1056
        ],
        [
            20240911,
            8101.43,
            8101.96,
            8107.81,
            8101.96,
            8107.81,
            7346250,
            734625792.0,
            1057
        ],
        [
            20240911,
            8107.81,
            8107.37,
            8108.44,
            8106.38,
            8108.23,
            6325690,
            632569856.0,
            1058
        ],
        [
            20240911,
            8108.23,
            8108.74,
            8108.74,
            8106.11,
            8106.11,
            5708669,
            570867712.0,
            1059
        ],
        [
            20240911,
            8106.11,
            8106.42,
            8108.94,
            8105.54,
            8108.46,
            6151856,
            615186432.0,
            1100
        ],
        [
            20240911,
            8108.46,
            8109.13,
            8116.76,
            8109.13,
            8116.76,
            8776077,
            877608960.0,
            1101
        ],
        [
            20240911,
            8116.76,
            8116.82,
            8116.95,
            8115.16,
            8115.74,
            7152424,
            715243520.0,
            1102
        ],
        [
            20240911,
            8115.74,
            8116.46,
            8118.8,
            8111.6,
            8111.6,
            8582588,
            858259456.0,
            1103
        ],
        [
            20240911,
            8111.6,
            8110.74,
            8110.74,
            8105.01,
            8105.01,
            7037738,
            703774720.0,
            1104
        ],
        [
            20240911,
            8105.01,
            8104.85,
            8106.37,
            8104.43,
            8104.58,
            6316348,
            631635968.0,
            1105
        ],
        [
            20240911,
            8104.58,
            8103.7,
            8103.7,
            8099.52,
            8099.88,
            6511812,
            651182080.0,
            1106
        ],
        [
            20240911,
            8099.88,
            8100.45,
            8107.05,
            8100.45,
            8105.97,
            7651647,
            765165568.0,
            1107
        ],
        [
            20240911,
            8105.97,
            8105.27,
            8105.27,
            8104.17,
            8104.45,
            5878077,
            587808768.0,
            1108
        ],
        [
            20240911,
            8104.45,
            8104.67,
            8105.7,
            8104.37,
            8105.29,
            6118267,
            611827712.0,
            1109
        ],
        [
            20240911,
            8105.29,
            8105.14,
            8107.48,
            8105.11,
            8106.7,
            5496494,
            549650432.0,
            1110
        ],
        [
            20240911,
            8106.7,
            8105.47,
            8107.77,
            8105.44,
            8106.16,
            5089847,
            508985344.0,
            1111
        ],
        [
            20240911,
            8106.16,
            8106.39,
            8106.59,
            8104.59,
            8106.29,
            5387053,
            538705920.0,
            1112
        ],
        [
            20240911,
            8106.29,
            8106.65,
            8108.2,
            8105.53,
            8107.9,
            5082798,
            508280832.0,
            1113
        ],
        [
            20240911,
            8107.9,
            8107.45,
            8107.6,
            8104.68,
            8104.68,
            4886518,
            488652800.0,
            1114
        ],
        [
            20240911,
            8104.68,
            8103.88,
            8103.88,
            8099.88,
            8100.37,
            6865540,
            686555136.0,
            1115
        ],
        [
            20240911,
            8100.37,
            8099.99,
            8102.41,
            8099.99,
            8101.95,
            4987114,
            498712576.0,
            1116
        ],
        [
            20240911,
            8101.95,
            8101.81,
            8102.42,
            8098.97,
            8098.97,
            5614459,
            561446912.0,
            1117
        ],
        [
            20240911,
            8098.97,
            8097.86,
            8097.86,
            8095.65,
            8095.66,
            5919201,
            591921152.0,
            1118
        ],
        [
            20240911,
            8095.66,
            8096.03,
            8097.2,
            8094.75,
            8097.2,
            6328802,
            632881152.0,
            1119
        ],
        [
            20240911,
            8097.2,
            8097.47,
            8097.47,
            8093.93,
            8093.98,
            5759783,
            575979520.0,
            1120
        ],
        [
            20240911,
            8093.98,
            8093.88,
            8093.88,
            8092.47,
            8093.69,
            5695887,
            569589760.0,
            1121
        ],
        [
            20240911,
            8093.69,
            8093.56,
            8093.71,
            8091.67,
            8093.52,
            5353298,
            535330816.0,
            1122
        ],
        [
            20240911,
            8093.52,
            8094.16,
            8094.16,
            8092.4,
            8092.58,
            6111223,
            611123200.0,
            1123
        ],
        [
            20240911,
            8092.58,
            8092.34,
            8092.34,
            8090.04,
            8090.34,
            5150627,
            515063808.0,
            1124
        ],
        [
            20240911,
            8090.34,
            8090.19,
            8092.49,
            8090.15,
            8092.49,
            4959918,
            495992832.0,
            1125
        ],
        [
            20240911,
            8092.49,
            8092.26,
            8093.97,
            8092.2,
            8093.97,
            4448410,
            444841984.0,
            1126
        ],
        [
            20240911,
            8093.97,
            8093.71,
            8094.11,
            8092.65,
            8092.85,
            4619460,
            461946880.0,
            1127
        ],
        [
            20240911,
            8092.85,
            8092.76,
            8093.09,
            8091.95,
            8092.25,
            4783954,
            478396416.0,
            1128
        ],
        [
            20240911,
            8092.25,
            8092.95,
            8093.2,
            8091.92,
            8092.43,
            5482566,
            548257792.0,
            1129
        ],
        [
            20240911,
            8092.43,
            8092.77,
            8093.82,
            8092.21,
            8093.25,
            6899456,
            689946624.0,
            1130
        ],
        [
            20240911,
            8093.25,
            8094.2,
            8094.2,
            8088.76,
            8089.69,
            19694213,
            1969422336.0,
            1301
        ],
        [
            20240911,
            8089.69,
            8089.56,
            8103.99,
            8089.24,
            8099.81,
            10895025,
            1089503232.0,
            1302
        ],
        [
            20240911,
            8099.81,
            8098.79,
            8098.79,
            8091.97,
            8093.62,
            9505659,
            950566912.0,
            1303
        ],
        [
            20240911,
            8093.62,
            8094.34,
            8103.88,
            8094.34,
            8103.88,
            6758389,
            675840000.0,
            1304
        ],
        [
            20240911,
            8103.88,
            8104.89,
            8115.26,
            8104.89,
            8115.21,
            10038467,
            1003847680.0,
            1305
        ],
        [
            20240911,
            8115.21,
            8115.74,
            8119.81,
            8112.99,
            8117.66,
            9143247,
            914325504.0,
            1306
        ],
        [
            20240911,
            8117.66,
            8117.55,
            8118.45,
            8111.52,
            8111.52,
            10310114,
            1031012352.0,
            1307
        ],
        [
            20240911,
            8111.52,
            8110.34,
            8110.34,
            8106.12,
            8109.58,
            9489605,
            948961280.0,
            1308
        ],
        [
            20240911,
            8109.58,
            8109.23,
            8113.77,
            8108.06,
            8108.07,
            7739301,
            773931008.0,
            1309
        ],
        [
            20240911,
            8108.07,
            8108.63,
            8108.63,
            8100.8,
            8100.91,
            9177979,
            917798912.0,
            1310
        ],
        [
            20240911,
            8100.91,
            8100.74,
            8101.1,
            8099.43,
            8100.84,
            7146526,
            714653696.0,
            1311
        ],
        [
            20240911,
            8100.84,
            8100.86,
            8100.86,
            8095.99,
            8095.99,
            7299389,
            729939968.0,
            1312
        ],
        [
            20240911,
            8095.99,
            8094.77,
            8098.43,
            8093.92,
            8097.91,
            7559732,
            755974144.0,
            1313
        ],
        [
            20240911,
            8097.91,
            8097.46,
            8098.6,
            8097.23,
            8098.31,
            6222797,
            622280704.0,
            1314
        ],
        [
            20240911,
            8098.31,
            8098.05,
            8098.05,
            8096.08,
            8097.85,
            5985722,
            598573056.0,
            1315
        ],
        [
            20240911,
            8097.85,
            8097.28,
            8097.96,
            8096.74,
            8097.27,
            5926409,
            592642048.0,
            1316
        ],
        [
            20240911,
            8097.27,
            8097.17,
            8099.65,
            8097.14,
            8099.65,
            5658862,
            565886976.0,
            1317
        ],
        [
            20240911,
            8099.65,
            8100.99,
            8103.22,
            8100.56,
            8101.51,
            6428416,
            642842624.0,
            1318
        ],
        [
            20240911,
            8101.51,
            8101.42,
            8102.17,
            8100.9,
            8100.9,
            5669019,
            566902784.0,
            1319
        ],
        [
            20240911,
            8100.9,
            8100.09,
            8100.31,
            8099.04,
            8099.6,
            6159554,
            615956480.0,
            1320
        ],
        [
            20240911,
            8099.6,
            8099.58,
            8103.45,
            8099.38,
            8101.71,
            7450942,
            745095168.0,
            1321
        ],
        [
            20240911,
            8101.71,
            8101.15,
            8101.15,
            8097.61,
            8098.27,
            6223456,
            622346240.0,
            1322
        ],
        [
            20240911,
            8098.27,
            8097.81,
            8098.45,
            8097.43,
            8098.11,
            5617901,
            561790976.0,
            1323
        ],
        [
            20240911,
            8098.11,
            8097.92,
            8098.31,
            8097.1,
            8097.29,
            5274491,
            527450112.0,
            1324
        ],
        [
            20240911,
            8097.29,
            8097.18,
            8097.18,
            8094.31,
            8094.64,
            6664672,
            666468352.0,
            1325
        ],
        [
            20240911,
            8094.64,
            8094.27,
            8096.65,
            8092.86,
            8096.62,
            8951227,
            895123456.0,
            1326
        ],
        [
            20240911,
            8096.62,
            8096.15,
            8096.18,
            8094.86,
            8095.36,
            5949512,
            594952192.0,
            1327
        ],
        [
            20240911,
            8095.36,
            8095.3,
            8100.39,
            8094.28,
            8100.04,
            7437505,
            743751680.0,
            1328
        ],
        [
            20240911,
            8100.04,
            8099.62,
            8099.62,
            8096.94,
            8097.25,
            5904454,
            590446592.0,
            1329
        ],
        [
            20240911,
            8097.25,
            8096.87,
            8097.38,
            8094.59,
            8094.59,
            5953607,
            595361792.0,
            1330
        ],
        [
            20240911,
            8094.59,
            8094.75,
            8099.21,
            8094.75,
            8098.86,
            7053303,
            705331200.0,
            1331
        ],
        [
            20240911,
            8098.86,
            8098.79,
            8100.09,
            8098.41,
            8098.82,
            5595617,
            559562752.0,
            1332
        ],
        [
            20240911,
            8098.82,
            8098.99,
            8100.72,
            8098.19,
            8100.36,
            6233774,
            623378432.0,
            1333
        ],
        [
            20240911,
            8100.36,
            8100.73,
            8100.73,
            8097.96,
            8098.34,
            6433003,
            643301376.0,
            1334
        ],
        [
            20240911,
            8098.34,
            8098.43,
            8103.96,
            8098.37,
            8103.77,
            6462165,
            646217728.0,
            1335
        ],
        [
            20240911,
            8103.77,
            8103.49,
            8106.57,
            8103.49,
            8106.57,
            7009722,
            700973056.0,
            1336
        ],
        [
            20240911,
            8106.57,
            8106.79,
            8106.79,
            8102.12,
            8102.12,
            6869147,
            686915584.0,
            1337
        ],
        [
            20240911,
            8102.12,
            8102.64,
            8102.64,
            8099.72,
            8099.72,
            5792062,
            579207168.0,
            1338
        ],
        [
            20240911,
            8099.72,
            8099.74,
            8099.74,
            8093.39,
            8093.39,
            9655902,
            965591040.0,
            1339
        ],
        [
            20240911,
            8093.39,
            8093.52,
            8094.84,
            8092.7,
            8094.06,
            6184459,
            618446848.0,
            1340
        ],
        [
            20240911,
            8094.06,
            8094.27,
            8095.27,
            8094.02,
            8094.64,
            5420637,
            542064640.0,
            1341
        ],
        [
            20240911,
            8094.64,
            8094.48,
            8094.93,
            8091.95,
            8091.96,
            5362636,
            536264704.0,
            1342
        ],
        [
            20240911,
            8091.96,
            8091.84,
            8092.95,
            8091.57,
            8092.56,
            5354938,
            535494656.0,
            1343
        ],
        [
            20240911,
            8092.56,
            8093.19,
            8096.02,
            8092.68,
            8095.02,
            5691957,
            569196544.0,
            1344
        ],
        [
            20240911,
            8095.02,
            8094.61,
            8094.61,
            8091.5,
            8091.8,
            5532538,
            553254912.0,
            1345
        ],
        [
            20240911,
            8091.8,
            8091.85,
            8092.41,
            8090.43,
            8092.14,
            6725129,
            672514048.0,
            1346
        ],
        [
            20240911,
            8092.14,
            8092.39,
            8093.23,
            8091.73,
            8092.91,
            5846622,
            584663040.0,
            1347
        ],
        [
            20240911,
            8092.91,
            8093.33,
            8093.7,
            8091.3,
            8091.35,
            5129820,
            512983040.0,
            1348
        ],
        [
            20240911,
            8091.35,
            8091.5,
            8092.98,
            8091.12,
            8092.73,
            5623308,
            562331648.0,
            1349
        ],
        [
            20240911,
            8092.73,
            8092.57,
            8092.57,
            8090.82,
            8091.26,
            5945744,
            594575360.0,
            1350
        ],
        [
            20240911,
            8091.26,
            8090.65,
            8096.4,
            8090.65,
            8096.4,
            7513038,
            751304704.0,
            1351
        ],
        [
            20240911,
            8096.4,
            8096.36,
            8096.36,
            8093.61,
            8093.61,
            5737173,
            573718528.0,
            1352
        ],
        [
            20240911,
            8093.61,
            8093.52,
            8094.73,
            8092.13,
            8092.15,
            5842856,
            584286208.0,
            1353
        ],
        [
            20240911,
            8092.15,
            8092.07,
            8092.13,
            8088.46,
            8089.06,
            10318796,
            1031880704.0,
            1354
        ],
        [
            20240911,
            8089.06,
            8089.13,
            8089.44,
            8087.99,
            8089.44,
            6995958,
            699596800.0,
            1355
        ],
        [
            20240911,
            8089.44,
            8089.09,
            8090.99,
            8089.09,
            8090.0,
            6150871,
            615088128.0,
            1356
        ],
        [
            20240911,
            8090.0,
            8089.88,
            8089.88,
            8088.71,
            8089.05,
            4984004,
            498401280.0,
            1357
        ],
        [
            20240911,
            8089.05,
            8089.03,
            8094.59,
            8088.66,
            8094.02,
            6924850,
            692486144.0,
            1358
        ],
        [
            20240911,
            8094.02,
            8094.96,
            8094.96,
            8092.62,
            8093.08,
            5684254,
            568426496.0,
            1359
        ],
        [
            20240911,
            8093.08,
            8092.87,
            8093.14,
            8091.0,
            8091.83,
            4984984,
            498499584.0,
            1400
        ],
        [
            20240911,
            8091.83,
            8092.68,
            8092.68,
            8089.26,
            8089.26,
            5714567,
            571457536.0,
            1401
        ],
        [
            20240911,
            8089.26,
            8089.26,
            8090.65,
            8088.7,
            8089.13,
            5393275,
            539328512.0,
            1402
        ],
        [
            20240911,
            8089.13,
            8089.27,
            8090.55,
            8087.39,
            8090.47,
            5756508,
            575651840.0,
            1403
        ],
        [
            20240911,
            8090.47,
            8090.82,
            8094.87,
            8089.98,
            8094.87,
            5649521,
            564953088.0,
            1404
        ],
        [
            20240911,
            8094.87,
            8096.2,
            8096.2,
            8094.74,
            8094.9,
            7411947,
            741195776.0,
            1405
        ],
        [
            20240911,
            8094.9,
            8095.09,
            8098.53,
            8095.09,
            8097.96,
            5790915,
            579092480.0,
            1406
        ],
        [
            20240911,
            8097.96,
            8097.56,
            8097.62,
            8094.04,
            8094.25,
            5976055,
            597606400.0,
            1407
        ],
        [
            20240911,
            8094.25,
            8093.99,
            8094.39,
            8092.92,
            8093.02,
            4517877,
            451788800.0,
            1408
        ],
        [
            20240911,
            8093.02,
            8093.01,
            8095.4,
            8092.52,
            8095.24,
            5196503,
            519651328.0,
            1409
        ],
        [
            20240911,
            8095.24,
            8094.81,
            8094.81,
            8092.86,
            8092.86,
            5427848,
            542785536.0,
            1410
        ],
        [
            20240911,
            8092.86,
            8092.47,
            8092.56,
            8091.6,
            8092.56,
            5342648,
            534265856.0,
            1411
        ],
        [
            20240911,
            8092.56,
            8092.35,
            8095.82,
            8092.23,
            8095.67,
            5572352,
            557236224.0,
            1412
        ],
        [
            20240911,
            8095.67,
            8095.82,
            8100.83,
            8094.81,
            8100.47,
            8513771,
            851378176.0,
            1413
        ],
        [
            20240911,
            8100.47,
            8101.37,
            8101.45,
            8098.54,
            8098.63,
            6880779,
            688078848.0,
            1414
        ],
        [
            20240911,
            8098.63,
            8099.1,
            8099.54,
            8098.55,
            8099.54,
            6627974,
            662798336.0,
            1415
        ],
        [
            20240911,
            8099.54,
            8099.66,
            8100.17,
            8099.05,
            8099.67,
            6084190,
            608419840.0,
            1416
        ],
        [
            20240911,
            8099.67,
            8098.97,
            8099.62,
            8095.64,
            8095.64,
            6686464,
            668647424.0,
            1417
        ],
        [
            20240911,
            8095.64,
            8095.7,
            8096.07,
            8091.9,
            8092.08,
            8835391,
            883539968.0,
            1418
        ],
        [
            20240911,
            8092.08,
            8091.54,
            8091.67,
            8089.65,
            8089.65,
            7845797,
            784580608.0,
            1419
        ],
        [
            20240911,
            8089.65,
            8089.65,
            8090.6,
            8088.8,
            8089.71,
            7234345,
            723435520.0,
            1420
        ],
        [
            20240911,
            8089.71,
            8088.85,
            8089.45,
            8087.34,
            8088.26,
            7104420,
            710443008.0,
            1421
        ],
        [
            20240911,
            8088.26,
            8088.48,
            8089.38,
            8084.2,
            8084.2,
            10520487,
            1052049408.0,
            1422
        ],
        [
            20240911,
            8084.2,
            8084.17,
            8084.17,
            8075.15,
            8075.54,
            19798581,
            1979858944.0,
            1423
        ],
        [
            20240911,
            8075.54,
            8075.03,
            8077.6,
            8075.02,
            8076.9,
            12547348,
            1254735872.0,
            1424
        ],
        [
            20240911,
            8076.9,
            8076.93,
            8085.44,
            8076.91,
            8083.32,
            11163717,
            1116372992.0,
            1425
        ],
        [
            20240911,
            8083.32,
            8083.68,
            8083.94,
            8082.0,
            8083.94,
            5971465,
            597147648.0,
            1426
        ],
        [
            20240911,
            8083.94,
            8084.51,
            8099.16,
            8084.51,
            8099.0,
            12228681,
            1222868992.0,
            1427
        ],
        [
            20240911,
            8099.0,
            8099.59,
            8105.36,
            8099.59,
            8099.59,
            11962115,
            1196212224.0,
            1428
        ],
        [
            20240911,
            8099.59,
            8100.3,
            8100.48,
            8097.13,
            8098.0,
            6544578,
            654458880.0,
            1429
        ],
        [
            20240911,
            8098.0,
            8097.46,
            8097.89,
            8094.48,
            8094.48,
            5889383,
            588939264.0,
            1430
        ],
        [
            20240911,
            8094.48,
            8093.96,
            8094.94,
            8092.23,
            8093.0,
            6922395,
            692240384.0,
            1431
        ],
        [
            20240911,
            8093.0,
            8093.2,
            8096.87,
            8093.2,
            8096.87,
            6021606,
            602161152.0,
            1432
        ],
        [
            20240911,
            8096.87,
            8096.29,
            8096.39,
            8093.05,
            8095.2,
            6071737,
            607174656.0,
            1433
        ],
        [
            20240911,
            8095.2,
            8095.31,
            8100.4,
            8095.31,
            8099.62,
            9315275,
            931528704.0,
            1434
        ],
        [
            20240911,
            8099.62,
            8100.7,
            8101.6,
            8100.22,
            8101.47,
            7376065,
            737607680.0,
            1435
        ],
        [
            20240911,
            8101.47,
            8101.24,
            8102.74,
            8101.24,
            8101.38,
            7481582,
            748158976.0,
            1436
        ],
        [
            20240911,
            8101.38,
            8102.24,
            8102.24,
            8099.63,
            8099.63,
            7800250,
            780025856.0,
            1437
        ],
        [
            20240911,
            8099.63,
            8099.78,
            8102.94,
            8099.78,
            8102.92,
            8131534,
            813154304.0,
            1438
        ],
        [
            20240911,
            8102.92,
            8102.71,
            8103.11,
            8101.77,
            8102.86,
            7833345,
            783335424.0,
            1439
        ],
        [
            20240911,
            8102.86,
            8102.31,
            8104.02,
            8102.31,
            8103.5,
            8032246,
            803225600.0,
            1440
        ],
        [
            20240911,
            8103.5,
            8104.37,
            8104.97,
            8101.63,
            8102.92,
            9583156,
            958316544.0,
            1441
        ],
        [
            20240911,
            8102.92,
            8102.87,
            8105.49,
            8102.87,
            8104.47,
            9258587,
            925859840.0,
            1442
        ],
        [
            20240911,
            8104.47,
            8104.34,
            8105.79,
            8103.93,
            8105.47,
            9066404,
            906641408.0,
            1443
        ],
        [
            20240911,
            8105.47,
            8105.01,
            8105.59,
            8104.41,
            8105.2,
            9684737,
            968474624.0,
            1444
        ],
        [
            20240911,
            8105.2,
            8105.03,
            8106.0,
            8104.56,
            8105.5,
            10624031,
            1062404096.0,
            1445
        ],
        [
            20240911,
            8105.5,
            8104.87,
            8106.98,
            8104.87,
            8106.28,
            11482062,
            1148207104.0,
            1446
        ],
        [
            20240911,
            8106.28,
            8106.6,
            8109.51,
            8106.6,
            8109.51,
            12177727,
            1217773568.0,
            1447
        ],
        [
            20240911,
            8109.51,
            8109.59,
            8112.68,
            8109.47,
            8112.68,
            13570856,
            1357086720.0,
            1448
        ],
        [
            20240911,
            8112.68,
            8112.82,
            8113.67,
            8110.83,
            8111.09,
            14324357,
            1432436736.0,
            1449
        ],
        [
            20240911,
            8111.09,
            8110.6,
            8113.09,
            8110.6,
            8112.1,
            12438723,
            1243873280.0,
            1450
        ],
        [
            20240911,
            8112.1,
            8111.48,
            8111.48,
            8109.6,
            8109.6,
            12771648,
            1277165568.0,
            1451
        ],
        [
            20240911,
            8109.6,
            8109.82,
            8109.82,
            8108.43,
            8108.52,
            15045090,
            1504509952.0,
            1452
        ],
        [
            20240911,
            8108.52,
            8107.97,
            8108.77,
            8106.9,
            8108.42,
            15243991,
            1524400128.0,
            1453
        ],
        [
            20240911,
            8108.42,
            8108.41,
            8110.14,
            8108.41,
            8109.46,
            15843154,
            1584316416.0,
            1454
        ],
        [
            20240911,
            8109.46,
            8108.5,
            8108.55,
            8106.66,
            8106.66,
            17191066,
            1719107584.0,
            1455
        ],
        [
            20240911,
            8106.66,
            8106.78,
            8107.82,
            8106.29,
            8106.57,
            19571827,
            1957183488.0,
            1456
        ],
        [
            20240911,
            8106.57,
            8106.68,
            8107.51,
            8105.19,
            8107.42,
            24004189,
            2400419840.0,
            1457
        ],
        [
            20240911,
            8107.42,
            8107.25,
            8107.25,
            8107.24,
            8107.24,
            1765867,
            176586752.0,
            1458
        ],
        [
            20240911,
            8107.24,
            8107.24,
            8107.24,
            8107.24,
            8107.24,
            0,
            0.0,
            1459
        ],
        [
            20240911,
            8107.24,
            8105.42,
            8105.42,
            8105.38,
            8105.38,
            37483314,
            3748331520.0,
            1500
        ],
        [
            20240912,
            8105.38,
            8122.77,
            8145.22,
            8122.77,
            8144.33,
            132989185,
            13298919424.0,
            931
        ],
        [
            20240912,
            8144.33,
            8146.61,
            8156.98,
            8146.54,
            8147.16,
            64198768,
            6419877888.0,
            932
        ],
        [
            20240912,
            8147.16,
            8144.49,
            8152.15,
            8143.8,
            8146.62,
            51525089,
            5152509952.0,
            933
        ],
        [
            20240912,
            8146.62,
            8145.88,
            8155.06,
            8141.34,
            8155.06,
            44265687,
            4426569728.0,
            934
        ],
        [
            20240912,
            8155.06,
            8155.35,
            8169.32,
            8155.35,
            8169.32,
            43872940,
            4387295232.0,
            935
        ],
        [
            20240912,
            8169.32,
            8169.83,
            8175.83,
            8168.08,
            8173.84,
            47964477,
            4796448768.0,
            936
        ],
        [
            20240912,
            8173.84,
            8175.09,
            8175.96,
            8156.06,
            8156.56,
            44609691,
            4460969984.0,
            937
        ],
        [
            20240912,
            8156.56,
            8156.83,
            8163.63,
            8156.19,
            8161.52,
            36913552,
            3691356160.0,
            938
        ],
        [
            20240912,
            8161.52,
            8161.01,
            8161.01,
            8153.93,
            8154.08,
            34530540,
            3453054976.0,
            939
        ],
        [
            20240912,
            8154.08,
            8153.56,
            8166.62,
            8152.03,
            8166.1,
            34441860,
            3444187136.0,
            940
        ],
        [
            20240912,
            8166.1,
            8166.6,
            8169.0,
            8162.38,
            8162.38,
            33266679,
            3326668800.0,
            941
        ],
        [
            20240912,
            8162.38,
            8162.08,
            8162.08,
            8154.14,
            8154.14,
            30059963,
            3005997056.0,
            942
        ],
        [
            20240912,
            8154.14,
            8153.46,
            8157.27,
            8150.93,
            8154.23,
            31528172,
            3152818176.0,
            943
        ],
        [
            20240912,
            8154.23,
            8153.79,
            8155.28,
            8151.72,
            8154.42,
            26233395,
            2623340544.0,
            944
        ],
        [
            20240912,
            8154.42,
            8154.55,
            8159.57,
            8154.48,
            8154.48,
            27618993,
            2761900032.0,
            945
        ],
        [
            20240912,
            8154.48,
            8153.44,
            8161.26,
            8153.44,
            8161.26,
            27189649,
            2718965760.0,
            946
        ],
        [
            20240912,
            8161.26,
            8161.61,
            8176.05,
            8161.61,
            8173.16,
            36395161,
            3639517184.0,
            947
        ],
        [
            20240912,
            8173.16,
            8171.32,
            8171.32,
            8160.85,
            8160.85,
            27003774,
            2700378112.0,
            948
        ],
        [
            20240912,
            8160.85,
            8160.23,
            8160.96,
            8155.6,
            8160.96,
            22789971,
            2278998016.0,
            949
        ],
        [
            20240912,
            8160.96,
            8160.18,
            8160.66,
            8154.73,
            8154.85,
            21840435,
            2184044544.0,
            950
        ],
        [
            20240912,
            8154.85,
            8154.56,
            8154.56,
            8145.98,
            8146.35,
            23010252,
            2301026304.0,
            951
        ],
        [
            20240912,
            8146.35,
            8146.18,
            8148.53,
            8145.75,
            8148.53,
            18821272,
            1882128384.0,
            952
        ],
        [
            20240912,
            8148.53,
            8148.11,
            8148.11,
            8137.81,
            8137.81,
            19474340,
            1947435008.0,
            953
        ],
        [
            20240912,
            8137.81,
            8137.17,
            8143.73,
            8137.17,
            8143.73,
            18347286,
            1834729472.0,
            954
        ],
        [
            20240912,
            8143.73,
            8143.89,
            8144.73,
            8143.17,
            8143.91,
            16576832,
            1657683968.0,
            955
        ],
        [
            20240912,
            8143.91,
            8143.31,
            8143.81,
            8136.36,
            8137.25,
            18891887,
            1889189888.0,
            956
        ],
        [
            20240912,
            8137.25,
            8137.53,
            8143.54,
            8137.17,
            8143.5,
            17326642,
            1732665344.0,
            957
        ],
        [
            20240912,
            8143.5,
            8143.66,
            8143.7,
            8141.28,
            8143.49,
            14277418,
            1427742720.0,
            958
        ],
        [
            20240912,
            8143.49,
            8143.22,
            8157.11,
            8142.93,
            8157.06,
            18102427,
            1810243584.0,
            959
        ],
        [
            20240912,
            8157.06,
            8158.11,
            8158.11,
            8147.61,
            8147.61,
            17857404,
            1785741312.0,
            1000
        ],
        [
            20240912,
            8147.61,
            8147.29,
            8147.29,
            8131.04,
            8131.04,
            19896228,
            1989623808.0,
            1001
        ],
        [
            20240912,
            8131.04,
            8129.88,
            8129.88,
            8122.28,
            8122.75,
            23355710,
            2335571968.0,
            1002
        ],
        [
            20240912,
            8122.75,
            8125.18,
            8127.12,
            8123.39,
            8123.39,
            17812184,
            1781219328.0,
            1003
        ],
        [
            20240912,
            8123.39,
            8123.43,
            8123.43,
            8119.57,
            8119.7,
            15778767,
            1577877504.0,
            1004
        ],
        [
            20240912,
            8119.7,
            8119.58,
            8119.58,
            8115.68,
            8116.26,
            16584204,
            1658421248.0,
            1005
        ],
        [
            20240912,
            8116.26,
            8115.54,
            8115.54,
            8114.51,
            8115.12,
            16901641,
            1690165248.0,
            1006
        ],
        [
            20240912,
            8115.12,
            8114.78,
            8114.89,
            8111.1,
            8111.1,
            16627294,
            1662730240.0,
            1007
        ],
        [
            20240912,
            8111.1,
            8111.04,
            8112.52,
            8110.87,
            8110.9,
            16008633,
            1600864256.0,
            1008
        ],
        [
            20240912,
            8110.9,
            8110.31,
            8110.31,
            8104.84,
            8104.93,
            16656621,
            1665662976.0,
            1009
        ],
        [
            20240912,
            8104.93,
            8105.12,
            8105.12,
            8101.28,
            8102.16,
            15476890,
            1547689984.0,
            1010
        ],
        [
            20240912,
            8102.16,
            8102.0,
            8102.08,
            8100.55,
            8101.83,
            14450680,
            1445068800.0,
            1011
        ],
        [
            20240912,
            8101.83,
            8101.71,
            8101.71,
            8097.75,
            8098.72,
            16016086,
            1601609728.0,
            1012
        ],
        [
            20240912,
            8098.72,
            8098.0,
            8098.81,
            8096.91,
            8097.19,
            12976776,
            1297678336.0,
            1013
        ],
        [
            20240912,
            8097.19,
            8096.8,
            8097.47,
            8094.8,
            8094.8,
            13821286,
            1382129664.0,
            1014
        ],
        [
            20240912,
            8094.8,
            8094.22,
            8094.85,
            8092.75,
            8093.81,
            15357780,
            1535778816.0,
            1015
        ],
        [
            20240912,
            8093.81,
            8093.2,
            8093.96,
            8092.29,
            8093.86,
            14387437,
            1438744576.0,
            1016
        ],
        [
            20240912,
            8093.86,
            8094.16,
            8098.48,
            8093.37,
            8097.96,
            13942038,
            1394204672.0,
            1017
        ],
        [
            20240912,
            8097.96,
            8097.39,
            8097.39,
            8090.62,
            8090.74,
            19339254,
            1933926400.0,
            1018
        ],
        [
            20240912,
            8090.74,
            8090.04,
            8094.09,
            8090.04,
            8093.45,
            12119890,
            1211990016.0,
            1019
        ],
        [
            20240912,
            8093.45,
            8094.18,
            8100.87,
            8094.18,
            8100.74,
            12253257,
            1225326592.0,
            1020
        ],
        [
            20240912,
            8100.74,
            8101.24,
            8106.35,
            8100.5,
            8106.35,
            12659416,
            1265942528.0,
            1021
        ],
        [
            20240912,
            8106.35,
            8105.85,
            8107.99,
            8103.1,
            8103.36,
            11814983,
            1181499392.0,
            1022
        ],
        [
            20240912,
            8103.36,
            8103.46,
            8106.2,
            8102.81,
            8106.2,
            9901988,
            990199808.0,
            1023
        ],
        [
            20240912,
            8106.2,
            8106.48,
            8108.05,
            8106.03,
            8107.32,
            9032817,
            903282688.0,
            1024
        ],
        [
            20240912,
            8107.32,
            8107.11,
            8112.41,
            8107.11,
            8111.95,
            11279963,
            1127997440.0,
            1025
        ],
        [
            20240912,
            8111.95,
            8112.1,
            8114.54,
            8111.99,
            8113.93,
            9902316,
            990232576.0,
            1026
        ],
        [
            20240912,
            8113.93,
            8113.04,
            8113.28,
            8108.6,
            8108.6,
            10716273,
            1071628288.0,
            1027
        ],
        [
            20240912,
            8108.6,
            8108.28,
            8108.75,
            8107.53,
            8107.93,
            7619531,
            761954304.0,
            1028
        ],
        [
            20240912,
            8107.93,
            8107.34,
            8109.12,
            8107.33,
            8108.67,
            7711777,
            771178496.0,
            1029
        ],
        [
            20240912,
            8108.67,
            8107.58,
            8108.41,
            8106.63,
            8107.03,
            8204604,
            820461568.0,
            1030
        ],
        [
            20240912,
            8107.03,
            8107.29,
            8107.43,
            8103.17,
            8103.17,
            9110641,
            911065088.0,
            1031
        ],
        [
            20240912,
            8103.17,
            8103.48,
            8103.71,
            8101.55,
            8101.61,
            10067467,
            1006747648.0,
            1032
        ],
        [
            20240912,
            8101.61,
            8101.54,
            8103.39,
            8101.37,
            8101.37,
            10558169,
            1055817728.0,
            1033
        ],
        [
            20240912,
            8101.37,
            8101.09,
            8101.09,
            8097.89,
            8098.76,
            9862175,
            986218496.0,
            1034
        ],
        [
            20240912,
            8098.76,
            8098.95,
            8105.5,
            8098.95,
            8105.25,
            9825478,
            982548480.0,
            1035
        ],
        [
            20240912,
            8105.25,
            8104.96,
            8104.96,
            8101.76,
            8101.76,
            7959008,
            795901952.0,
            1036
        ],
        [
            20240912,
            8101.76,
            8101.77,
            8101.77,
            8097.72,
            8098.43,
            7701945,
            770195456.0,
            1037
        ],
        [
            20240912,
            8098.43,
            8098.01,
            8098.01,
            8093.02,
            8093.14,
            8485103,
            848510976.0,
            1038
        ],
        [
            20240912,
            8093.14,
            8092.94,
            8093.03,
            8091.98,
            8092.58,
            8186093,
            818610176.0,
            1039
        ],
        [
            20240912,
            8092.58,
            8091.83,
            8092.23,
            8091.05,
            8091.67,
            8117607,
            811761664.0,
            1040
        ],
        [
            20240912,
            8091.67,
            8091.38,
            8095.25,
            8090.29,
            8095.25,
            8150376,
            815038464.0,
            1041
        ],
        [
            20240912,
            8095.25,
            8095.5,
            8096.67,
            8094.32,
            8094.32,
            7698504,
            769851392.0,
            1042
        ],
        [
            20240912,
            8094.32,
            8095.17,
            8095.24,
            8092.85,
            8093.21,
            7674745,
            767475712.0,
            1043
        ],
        [
            20240912,
            8093.21,
            8092.72,
            8093.05,
            8090.23,
            8090.36,
            7775510,
            777551872.0,
            1044
        ],
        [
            20240912,
            8090.36,
            8090.32,
            8091.66,
            8090.21,
            8091.17,
            7746018,
            774602752.0,
            1045
        ],
        [
            20240912,
            8091.17,
            8091.06,
            8091.06,
            8086.53,
            8086.68,
            9364593,
            936460288.0,
            1046
        ],
        [
            20240912,
            8086.68,
            8086.4,
            8086.71,
            8080.5,
            8080.5,
            13311826,
            1331183616.0,
            1047
        ],
        [
            20240912,
            8080.5,
            8079.95,
            8081.65,
            8078.96,
            8080.51,
            9939181,
            993918976.0,
            1048
        ],
        [
            20240912,
            8080.51,
            8080.0,
            8080.28,
            8078.95,
            8079.33,
            9014141,
            901414912.0,
            1049
        ],
        [
            20240912,
            8079.33,
            8079.22,
            8084.65,
            8079.22,
            8084.21,
            9768785,
            976879616.0,
            1050
        ],
        [
            20240912,
            8084.21,
            8084.49,
            8084.49,
            8078.97,
            8079.31,
            9061324,
            906133504.0,
            1051
        ],
        [
            20240912,
            8079.31,
            8078.5,
            8079.18,
            8077.93,
            8077.93,
            8639600,
            863961088.0,
            1052
        ],
        [
            20240912,
            8077.93,
            8078.16,
            8083.45,
            8078.0,
            8083.45,
            8026841,
            802684928.0,
            1053
        ],
        [
            20240912,
            8083.45,
            8083.66,
            8087.75,
            8083.66,
            8087.58,
            7086889,
            708689920.0,
            1054
        ],
        [
            20240912,
            8087.58,
            8087.44,
            8087.44,
            8082.08,
            8083.94,
            6910105,
            691011584.0,
            1055
        ],
        [
            20240912,
            8083.94,
            8083.75,
            8084.63,
            8081.37,
            8081.49,
            5695234,
            569524224.0,
            1056
        ],
        [
            20240912,
            8081.49,
            8081.71,
            8083.1,
            8080.65,
            8082.37,
            5653453,
            565346304.0,
            1057
        ],
        [
            20240912,
            8082.37,
            8082.47,
            8085.49,
            8082.09,
            8082.85,
            5722921,
            572293120.0,
            1058
        ],
        [
            20240912,
            8082.85,
            8082.96,
            8083.06,
            8080.36,
            8082.7,
            5921825,
            592183296.0,
            1059
        ],
        [
            20240912,
            8082.7,
            8082.42,
            8084.63,
            8082.32,
            8084.63,
            5513531,
            551354368.0,
            1100
        ],
        [
            20240912,
            8084.63,
            8084.66,
            8085.5,
            8083.57,
            8084.34,
            6540155,
            654016512.0,
            1101
        ],
        [
            20240912,
            8084.34,
            8084.24,
            8088.38,
            8084.24,
            8088.38,
            6712351,
            671236096.0,
            1102
        ],
        [
            20240912,
            8088.38,
            8088.02,
            8088.02,
            8085.0,
            8085.22,
            6490675,
            649068544.0,
            1103
        ],
        [
            20240912,
            8085.22,
            8085.04,
            8090.05,
            8085.04,
            8089.39,
            6589471,
            658948096.0,
            1104
        ],
        [
            20240912,
            8089.39,
            8089.43,
            8091.81,
            8089.38,
            8091.81,
            6067804,
            606781440.0,
            1105
        ],
        [
            20240912,
            8091.81,
            8091.45,
            8091.99,
            8088.9,
            8090.56,
            6128751,
            612876288.0,
            1106
        ],
        [
            20240912,
            8090.56,
            8090.51,
            8091.16,
            8089.51,
            8090.85,
            7147674,
            714768384.0,
            1107
        ],
        [
            20240912,
            8090.85,
            8091.02,
            8094.26,
            8090.82,
            8093.83,
            6068459,
            606846976.0,
            1108
        ],
        [
            20240912,
            8093.83,
            8093.69,
            8099.12,
            8093.69,
            8098.99,
            8089753,
            808976384.0,
            1109
        ],
        [
            20240912,
            8098.99,
            8098.81,
            8098.81,
            8091.85,
            8092.03,
            7810408,
            781041664.0,
            1110
        ],
        [
            20240912,
            8092.03,
            8092.43,
            8098.46,
            8092.43,
            8098.21,
            8439881,
            843988992.0,
            1111
        ],
        [
            20240912,
            8098.21,
            8097.53,
            8099.07,
            8096.79,
            8097.16,
            6914367,
            691437568.0,
            1112
        ],
        [
            20240912,
            8097.16,
            8096.71,
            8097.27,
            8095.52,
            8095.52,
            5782066,
            578207744.0,
            1113
        ],
        [
            20240912,
            8095.52,
            8095.47,
            8096.94,
            8094.84,
            8096.41,
            6640427,
            664043520.0,
            1114
        ],
        [
            20240912,
            8096.41,
            8095.99,
            8095.99,
            8091.12,
            8091.63,
            7875287,
            787529728.0,
            1115
        ],
        [
            20240912,
            8091.63,
            8092.14,
            8092.27,
            8088.22,
            8088.46,
            6371729,
            637173760.0,
            1116
        ],
        [
            20240912,
            8088.46,
            8088.21,
            8088.62,
            8086.04,
            8087.88,
            9523355,
            952336384.0,
            1117
        ],
        [
            20240912,
            8087.88,
            8088.79,
            8091.64,
            8088.79,
            8090.8,
            11250719,
            1125072896.0,
            1118
        ],
        [
            20240912,
            8090.8,
            8090.52,
            8091.61,
            8088.89,
            8089.55,
            7696701,
            769671168.0,
            1119
        ],
        [
            20240912,
            8089.55,
            8089.24,
            8089.52,
            8087.94,
            8087.94,
            6562437,
            656244736.0,
            1120
        ],
        [
            20240912,
            8087.94,
            8087.44,
            8087.99,
            8086.48,
            8086.48,
            7159634,
            715964416.0,
            1121
        ],
        [
            20240912,
            8086.48,
            8086.84,
            8089.19,
            8086.84,
            8088.53,
            6459547,
            645955584.0,
            1122
        ],
        [
            20240912,
            8088.53,
            8088.2,
            8089.47,
            8087.73,
            8088.81,
            6633052,
            663306240.0,
            1123
        ],
        [
            20240912,
            8088.81,
            8088.52,
            8089.43,
            8088.44,
            8088.64,
            6427268,
            642727936.0,
            1124
        ],
        [
            20240912,
            8088.64,
            8088.15,
            8088.15,
            8086.81,
            8087.26,
            6061254,
            606126080.0,
            1125
        ],
        [
            20240912,
            8087.26,
            8087.07,
            8088.33,
            8086.83,
            8086.92,
            6212311,
            621232128.0,
            1126
        ],
        [
            20240912,
            8086.92,
            8087.37,
            8090.69,
            8087.37,
            8090.42,
            6159228,
            615923712.0,
            1127
        ],
        [
            20240912,
            8090.42,
            8090.7,
            8092.82,
            8090.03,
            8092.62,
            6439230,
            643923968.0,
            1128
        ],
        [
            20240912,
            8092.62,
            8092.93,
            8096.25,
            8092.93,
            8095.56,
            6706288,
            670629888.0,
            1129
        ],
        [
            20240912,
            8095.56,
            8095.46,
            8099.2,
            8095.46,
            8098.66,
            7830885,
            783089664.0,
            1130
        ],
        [
            20240912,
            8098.66,
            8099.52,
            8101.21,
            8088.63,
            8088.63,
            27210866,
            2721087488.0,
            1301
        ],
        [
            20240912,
            8088.63,
            8088.5,
            8088.5,
            8082.39,
            8084.38,
            12756080,
            1275609088.0,
            1302
        ],
        [
            20240912,
            8084.38,
            8084.48,
            8092.04,
            8084.48,
            8088.73,
            8585533,
            858554368.0,
            1303
        ],
        [
            20240912,
            8088.73,
            8089.04,
            8097.66,
            8089.04,
            8097.21,
            7560063,
            756006912.0,
            1304
        ],
        [
            20240912,
            8097.21,
            8098.02,
            8104.35,
            8098.02,
            8104.35,
            9387037,
            938704896.0,
            1305
        ],
        [
            20240912,
            8104.35,
            8104.54,
            8105.39,
            8103.81,
            8104.11,
            7441768,
            744177664.0,
            1306
        ],
        [
            20240912,
            8104.11,
            8104.33,
            8104.33,
            8093.17,
            8093.37,
            9967852,
            996786176.0,
            1307
        ],
        [
            20240912,
            8093.37,
            8093.04,
            8093.82,
            8092.41,
            8093.44,
            5955902,
            595591168.0,
            1308
        ],
        [
            20240912,
            8093.44,
            8093.43,
            8093.43,
            8089.8,
            8090.92,
            7170775,
            717078528.0,
            1309
        ],
        [
            20240912,
            8090.92,
            8090.64,
            8096.15,
            8090.12,
            8096.15,
            6487562,
            648757248.0,
            1310
        ],
        [
            20240912,
            8096.15,
            8095.63,
            8100.98,
            8095.63,
            8100.98,
            7559076,
            755908608.0,
            1311
        ],
        [
            20240912,
            8100.98,
            8100.77,
            8104.95,
            8100.77,
            8104.57,
            8180688,
            818069504.0,
            1312
        ],
        [
            20240912,
            8104.57,
            8105.74,
            8105.74,
            8102.22,
            8103.87,
            8132517,
            813252608.0,
            1313
        ],
        [
            20240912,
            8103.87,
            8103.83,
            8105.05,
            8101.61,
            8101.61,
            8398919,
            839892992.0,
            1314
        ],
        [
            20240912,
            8101.61,
            8102.2,
            8102.89,
            8098.73,
            8098.73,
            7803854,
            780386304.0,
            1315
        ],
        [
            20240912,
            8098.73,
            8098.52,
            8100.29,
            8095.05,
            8099.97,
            9708492,
            970850304.0,
            1316
        ],
        [
            20240912,
            8099.97,
            8099.34,
            8108.5,
            8099.18,
            8108.5,
            8125965,
            812597248.0,
            1317
        ],
        [
            20240912,
            8108.5,
            8107.97,
            8109.29,
            8105.09,
            8105.66,
            7945904,
            794591232.0,
            1318
        ],
        [
            20240912,
            8105.66,
            8105.11,
            8108.3,
            8104.94,
            8108.3,
            6827039,
            682704896.0,
            1319
        ],
        [
            20240912,
            8108.3,
            8107.71,
            8112.94,
            8107.71,
            8112.94,
            8347639,
            834764800.0,
            1320
        ],
        [
            20240912,
            8112.94,
            8113.33,
            8117.34,
            8113.08,
            8116.65,
            9653607,
            965361664.0,
            1321
        ],
        [
            20240912,
            8116.65,
            8116.33,
            8116.33,
            8110.45,
            8110.45,
            8527370,
            852738048.0,
            1322
        ],
        [
            20240912,
            8110.45,
            8110.13,
            8110.67,
            8109.45,
            8109.7,
            6683844,
            668385280.0,
            1323
        ],
        [
            20240912,
            8109.7,
            8109.33,
            8109.61,
            8106.27,
            8106.34,
            6699077,
            669908992.0,
            1324
        ],
        [
            20240912,
            8106.34,
            8105.9,
            8106.44,
            8105.3,
            8105.66,
            5650342,
            565035008.0,
            1325
        ],
        [
            20240912,
            8105.66,
            8105.94,
            8107.58,
            8105.64,
            8107.35,
            6353871,
            635387904.0,
            1326
        ],
        [
            20240912,
            8107.35,
            8106.9,
            8107.99,
            8105.64,
            8106.53,
            6461512,
            646152192.0,
            1327
        ],
        [
            20240912,
            8106.53,
            8106.14,
            8111.65,
            8106.14,
            8111.65,
            6229676,
            622968832.0,
            1328
        ],
        [
            20240912,
            8111.65,
            8111.38,
            8115.67,
            8111.38,
            8113.96,
            7393108,
            739311616.0,
            1329
        ],
        [
            20240912,
            8113.96,
            8113.11,
            8113.95,
            8112.34,
            8113.24,
            6041427,
            604143616.0,
            1330
        ],
        [
            20240912,
            8113.24,
            8112.67,
            8113.18,
            8111.2,
            8111.65,
            6340436,
            634044416.0,
            1331
        ],
        [
            20240912,
            8111.65,
            8111.15,
            8111.21,
            8105.15,
            8105.15,
            9189121,
            918913024.0,
            1332
        ],
        [
            20240912,
            8105.15,
            8104.92,
            8106.21,
            8100.69,
            8105.73,
            9372624,
            937263104.0,
            1333
        ],
        [
            20240912,
            8105.73,
            8105.44,
            8105.44,
            8103.06,
            8103.06,
            5236644,
            523665408.0,
            1334
        ],
        [
            20240912,
            8103.06,
            8102.79,
            8103.11,
            8101.48,
            8102.02,
            5150626,
            515063808.0,
            1335
        ],
        [
            20240912,
            8102.02,
            8101.17,
            8101.58,
            8099.71,
            8099.71,
            6009312,
            600932352.0,
            1336
        ],
        [
            20240912,
            8099.71,
            8099.52,
            8099.52,
            8096.54,
            8098.44,
            8064359,
            806436864.0,
            1337
        ],
        [
            20240912,
            8098.44,
            8097.96,
            8097.96,
            8096.39,
            8097.07,
            5921824,
            592183296.0,
            1338
        ],
        [
            20240912,
            8097.07,
            8096.74,
            8097.46,
            8096.15,
            8096.53,
            6329621,
            632963072.0,
            1339
        ],
        [
            20240912,
            8096.53,
            8096.22,
            8096.8,
            8095.8,
            8096.33,
            5654110,
            565411840.0,
            1340
        ],
        [
            20240912,
            8096.33,
            8096.14,
            8096.46,
            8094.96,
            8095.84,
            5847603,
            584761344.0,
            1341
        ],
        [
            20240912,
            8095.84,
            8095.39,
            8095.62,
            8094.64,
            8095.15,
            6243114,
            624312320.0,
            1342
        ],
        [
            20240912,
            8095.15,
            8094.53,
            8095.03,
            8093.26,
            8094.12,
            6162339,
            616235008.0,
            1343
        ],
        [
            20240912,
            8094.12,
            8094.9,
            8094.9,
            8091.48,
            8091.48,
            6707438,
            670744576.0,
            1344
        ],
        [
            20240912,
            8091.48,
            8092.05,
            8092.05,
            8088.55,
            8089.1,
            8854398,
            885440512.0,
            1345
        ],
        [
            20240912,
            8089.1,
            8090.56,
            8092.59,
            8090.56,
            8092.59,
            7310366,
            731037696.0,
            1346
        ],
        [
            20240912,
            8092.59,
            8092.03,
            8092.48,
            8090.8,
            8090.95,
            5585625,
            558563328.0,
            1347
        ],
        [
            20240912,
            8090.95,
            8090.96,
            8091.97,
            8090.47,
            8091.97,
            5311027,
            531103744.0,
            1348
        ],
        [
            20240912,
            8091.97,
            8091.85,
            8093.11,
            8091.85,
            8092.88,
            6830317,
            683032576.0,
            1349
        ],
        [
            20240912,
            8092.88,
            8092.71,
            8093.62,
            8092.67,
            8093.29,
            5815000,
            581500928.0,
            1350
        ],
        [
            20240912,
            8093.29,
            8093.27,
            8094.92,
            8093.27,
            8094.6,
            5903801,
            590381056.0,
            1351
        ],
        [
            20240912,
            8094.6,
            8094.24,
            8099.43,
            8094.24,
            8099.0,
            8437421,
            843743232.0,
            1352
        ],
        [
            20240912,
            8099.0,
            8099.3,
            8099.3,
            8094.05,
            8094.25,
            7429807,
            742981632.0,
            1353
        ],
        [
            20240912,
            8094.25,
            8094.4,
            8094.4,
            8093.07,
            8093.78,
            5402123,
            540213248.0,
            1354
        ],
        [
            20240912,
            8093.78,
            8094.0,
            8094.28,
            8092.6,
            8093.01,
            5746023,
            574603264.0,
            1355
        ],
        [
            20240912,
            8093.01,
            8092.87,
            8093.43,
            8091.93,
            8092.24,
            5839083,
            583909376.0,
            1356
        ],
        [
            20240912,
            8092.24,
            8092.46,
            8092.59,
            8090.98,
            8090.98,
            5844001,
            584400896.0,
            1357
        ],
        [
            20240912,
            8090.98,
            8091.32,
            8092.14,
            8091.16,
            8091.83,
            6347808,
            634781696.0,
            1358
        ],
        [
            20240912,
            8091.83,
            8091.62,
            8094.17,
            8091.19,
            8093.42,
            6341746,
            634175488.0,
            1359
        ],
        [
            20240912,
            8093.42,
            8093.47,
            8094.14,
            8093.02,
            8093.4,
            6244589,
            624459776.0,
            1400
        ],
        [
            20240912,
            8093.4,
            8092.7,
            8093.41,
            8091.74,
            8092.27,
            6101885,
            610189312.0,
            1401
        ],
        [
            20240912,
            8092.27,
            8091.94,
            8091.94,
            8087.39,
            8087.85,
            8413992,
            841400320.0,
            1402
        ],
        [
            20240912,
            8087.85,
            8087.81,
            8087.81,
            8085.63,
            8085.63,
            7683596,
            768360448.0,
            1403
        ],
        [
            20240912,
            8085.63,
            8085.73,
            8086.21,
            8085.26,
            8085.52,
            6671721,
            667172864.0,
            1404
        ],
        [
            20240912,
            8085.52,
            8085.73,
            8085.93,
            8082.21,
            8082.53,
            8538185,
            853819392.0,
            1405
        ],
        [
            20240912,
            8082.53,
            8082.74,
            8083.03,
            8081.08,
            8081.59,
            7638865,
            763887616.0,
            1406
        ],
        [
            20240912,
            8081.59,
            8081.93,
            8082.51,
            8081.3,
            8081.95,
            6954998,
            695500800.0,
            1407
        ],
        [
            20240912,
            8081.95,
            8081.84,
            8081.84,
            8080.16,
            8080.7,
            7352637,
            735264768.0,
            1408
        ],
        [
            20240912,
            8080.7,
            8080.2,
            8080.3,
            8076.2,
            8076.58,
            10931394,
            1093140480.0,
            1409
        ],
        [
            20240912,
            8076.58,
            8076.72,
            8082.31,
            8076.72,
            8082.3,
            9538429,
            953843712.0,
            1410
        ],
        [
            20240912,
            8082.3,
            8082.52,
            8086.59,
            8082.28,
            8086.58,
            7109827,
            710983680.0,
            1411
        ],
        [
            20240912,
            8086.58,
            8086.5,
            8086.76,
            8085.64,
            8085.68,
            5602171,
            560218112.0,
            1412
        ],
        [
            20240912,
            8085.68,
            8086.05,
            8086.05,
            8084.82,
            8085.42,
            5481422,
            548143104.0,
            1413
        ],
        [
            20240912,
            8085.42,
            8085.04,
            8085.88,
            8082.15,
            8082.15,
            6430547,
            643055616.0,
            1414
        ],
        [
            20240912,
            8082.15,
            8082.3,
            8083.44,
            8081.64,
            8082.29,
            6021111,
            602112000.0,
            1415
        ],
        [
            20240912,
            8082.29,
            8081.91,
            8081.91,
            8079.9,
            8080.38,
            6773953,
            677396480.0,
            1416
        ],
        [
            20240912,
            8080.38,
            8079.8,
            8080.05,
            8077.25,
            8078.31,
            7947541,
            794755072.0,
            1417
        ],
        [
            20240912,
            8078.31,
            8077.54,
            8078.17,
            8077.02,
            8077.37,
            7885775,
            788578304.0,
            1418
        ],
        [
            20240912,
            8077.37,
            8077.41,
            8077.75,
            8076.32,
            8076.76,
            7803691,
            780369920.0,
            1419
        ],
        [
            20240912,
            8076.76,
            8076.6,
            8076.6,
            8074.37,
            8075.34,
            8167250,
            816726016.0,
            1420
        ],
        [
            20240912,
            8075.34,
            8075.32,
            8076.18,
            8074.54,
            8076.18,
            7711775,
            771178496.0,
            1421
        ],
        [
            20240912,
            8076.18,
            8077.09,
            8078.88,
            8076.81,
            8078.03,
            7665081,
            766509056.0,
            1422
        ],
        [
            20240912,
            8078.03,
            8078.05,
            8080.65,
            8078.05,
            8080.18,
            6835230,
            683524096.0,
            1423
        ],
        [
            20240912,
            8080.18,
            8080.83,
            8080.83,
            8078.0,
            8078.39,
            6957948,
            695795712.0,
            1424
        ],
        [
            20240912,
            8078.39,
            8078.7,
            8081.09,
            8078.41,
            8079.97,
            6365176,
            636518400.0,
            1425
        ],
        [
            20240912,
            8079.97,
            8079.95,
            8080.15,
            8078.31,
            8078.31,
            6788701,
            678871040.0,
            1426
        ],
        [
            20240912,
            8078.31,
            8078.17,
            8080.08,
            8078.17,
            8078.61,
            6941074,
            694108160.0,
            1427
        ],
        [
            20240912,
            8078.61,
            8078.91,
            8079.14,
            8076.44,
            8076.44,
            7816959,
            781697024.0,
            1428
        ],
        [
            20240912,
            8076.44,
            8076.37,
            8076.87,
            8075.63,
            8076.56,
            7333960,
            733396992.0,
            1429
        ],
        [
            20240912,
            8076.56,
            8076.87,
            8079.36,
            8076.87,
            8077.84,
            7913299,
            791330816.0,
            1430
        ],
        [
            20240912,
            8077.84,
            8078.25,
            8083.01,
            8078.25,
            8082.53,
            9495666,
            949567488.0,
            1431
        ],
        [
            20240912,
            8082.53,
            8082.79,
            8083.0,
            8080.38,
            8080.52,
            7763385,
            776339456.0,
            1432
        ],
        [
            20240912,
            8080.52,
            8080.41,
            8080.63,
            8077.76,
            8078.39,
            9042483,
            904249344.0,
            1433
        ],
        [
            20240912,
            8078.39,
            8078.73,
            8080.57,
            8078.73,
            8080.57,
            7489445,
            748945408.0,
            1434
        ],
        [
            20240912,
            8080.57,
            8080.04,
            8080.23,
            8078.53,
            8080.23,
            6863739,
            686374912.0,
            1435
        ],
        [
            20240912,
            8080.23,
            8080.49,
            8080.95,
            8079.34,
            8080.1,
            7664260,
            766427136.0,
            1436
        ],
        [
            20240912,
            8080.1,
            8079.78,
            8079.78,
            8076.6,
            8078.01,
            11072627,
            1107263488.0,
            1437
        ],
        [
            20240912,
            8078.01,
            8076.95,
            8077.54,
            8074.95,
            8075.38,
            9367214,
            936722432.0,
            1438
        ],
        [
            20240912,
            8075.38,
            8075.97,
            8077.05,
            8075.5,
            8075.5,
            10477723,
            1047773184.0,
            1439
        ],
        [
            20240912,
            8075.5,
            8075.56,
            8075.86,
            8072.93,
            8072.93,
            10379091,
            1037910016.0,
            1440
        ],
        [
            20240912,
            8072.93,
            8073.41,
            8073.41,
            8069.78,
            8070.23,
            13508927,
            1350893568.0,
            1441
        ],
        [
            20240912,
            8070.23,
            8070.57,
            8070.89,
            8066.97,
            8067.73,
            15832342,
            1583235072.0,
            1442
        ],
        [
            20240912,
            8067.73,
            8067.74,
            8070.44,
            8067.74,
            8069.58,
            13996517,
            1399652352.0,
            1443
        ],
        [
            20240912,
            8069.58,
            8068.87,
            8069.67,
            8068.0,
            8068.0,
            11701935,
            1170194432.0,
            1444
        ],
        [
            20240912,
            8068.0,
            8068.66,
            8069.2,
            8066.51,
            8066.96,
            12736912,
            1273692160.0,
            1445
        ],
        [
            20240912,
            8066.96,
            8066.82,
            8066.82,
            8064.03,
            8064.03,
            14474597,
            1447460864.0,
            1446
        ],
        [
            20240912,
            8064.03,
            8064.2,
            8064.2,
            8059.01,
            8059.86,
            16853064,
            1685307392.0,
            1447
        ],
        [
            20240912,
            8059.86,
            8059.69,
            8059.93,
            8057.91,
            8058.05,
            15361137,
            1536114688.0,
            1448
        ],
        [
            20240912,
            8058.05,
            8058.04,
            8060.18,
            8056.75,
            8059.37,
            16728384,
            1672839168.0,
            1449
        ],
        [
            20240912,
            8059.37,
            8058.87,
            8060.53,
            8058.75,
            8058.82,
            14658426,
            1465843712.0,
            1450
        ],
        [
            20240912,
            8058.82,
            8058.91,
            8059.56,
            8057.27,
            8057.39,
            15540542,
            1554055168.0,
            1451
        ],
        [
            20240912,
            8057.39,
            8056.82,
            8057.39,
            8055.63,
            8055.63,
            17054752,
            1705476096.0,
            1452
        ],
        [
            20240912,
            8055.63,
            8056.28,
            8056.35,
            8055.49,
            8056.19,
            16800144,
            1680015360.0,
            1453
        ],
        [
            20240912,
            8056.19,
            8056.3,
            8057.18,
            8055.79,
            8055.92,
            17857569,
            1785757696.0,
            1454
        ],
        [
            20240912,
            8055.92,
            8055.57,
            8057.29,
            8055.57,
            8056.07,
            21466962,
            2146697216.0,
            1455
        ],
        [
            20240912,
            8056.07,
            8055.71,
            8056.11,
            8054.37,
            8054.59,
            23795132,
            2379513856.0,
            1456
        ],
        [
            20240912,
            8054.59,
            8054.71,
            8056.6,
            8053.88,
            8056.24,
            28200460,
            2820046848.0,
            1457
        ],
        [
            20240912,
            8056.24,
            8056.06,
            8056.06,
            8056.06,
            8056.06,
            2169241,
            216924160.0,
            1458
        ],
        [
            20240912,
            8056.06,
            8056.06,
            8056.06,
            8056.06,
            8056.06,
            0,
            0.0,
            1459
        ],
        [
            20240912,
            8056.06,
            8054.24,
            8054.24,
            8054.24,
            8054.24,
            41639608,
            4163960832.0,
            1500
        ],
        [
            20240913,
            8054.24,
            8054.43,
            8060.39,
            8040.9,
            8042.24,
            125087908,
            12508791808.0,
            931
        ],
        [
            20240913,
            8042.24,
            8042.27,
            8042.27,
            8031.61,
            8033.94,
            57377507,
            5737751552.0,
            932
        ],
        [
            20240913,
            8033.94,
            8032.98,
            8044.36,
            8032.98,
            8041.19,
            51595210,
            5159522304.0,
            933
        ],
        [
            20240913,
            8041.19,
            8041.35,
            8041.35,
            8037.65,
            8039.36,
            44420229,
            4442023936.0,
            934
        ],
        [
            20240913,
            8039.36,
            8039.04,
            8054.59,
            8037.94,
            8051.96,
            42956052,
            4295606272.0,
            935
        ],
        [
            20240913,
            8051.96,
            8051.29,
            8051.29,
            8045.78,
            8045.99,
            41520241,
            4152025088.0,
            936
        ],
        [
            20240913,
            8045.99,
            8045.43,
            8045.43,
            8038.27,
            8039.52,
            39368079,
            3936808960.0,
            937
        ],
        [
            20240913,
            8039.52,
            8039.09,
            8042.47,
            8035.01,
            8035.01,
            34041643,
            3404165120.0,
            938
        ],
        [
            20240913,
            8035.01,
            8033.25,
            8033.25,
            8029.24,
            8029.96,
            32813824,
            3281383424.0,
            939
        ],
        [
            20240913,
            8029.96,
            8031.02,
            8046.31,
            8031.02,
            8045.83,
            32360931,
            3236093952.0,
            940
        ],
        [
            20240913,
            8045.83,
            8042.87,
            8050.02,
            8042.87,
            8050.02,
            30520268,
            3052027904.0,
            941
        ],
        [
            20240913,
            8050.02,
            8049.9,
            8059.25,
            8049.9,
            8059.25,
            31318785,
            3131879424.0,
            942
        ],
        [
            20240913,
            8059.25,
            8060.27,
            8063.25,
            8058.97,
            8059.82,
            23206614,
            2320662528.0,
            943
        ],
        [
            20240913,
            8059.82,
            8059.83,
            8061.8,
            8056.79,
            8056.79,
            21511446,
            2151145472.0,
            944
        ],
        [
            20240913,
            8056.79,
            8059.34,
            8066.82,
            8059.34,
            8066.5,
            24148040,
            2414804992.0,
            945
        ],
        [
            20240913,
            8066.5,
            8066.72,
            8068.53,
            8060.45,
            8060.45,
            24143124,
            2414313472.0,
            946
        ],
        [
            20240913,
            8060.45,
            8061.0,
            8061.34,
            8058.88,
            8060.93,
            20959306,
            2095931392.0,
            947
        ],
        [
            20240913,
            8060.93,
            8061.12,
            8061.12,
            8056.57,
            8056.57,
            23983139,
            2398314496.0,
            948
        ],
        [
            20240913,
            8056.57,
            8055.94,
            8060.26,
            8054.38,
            8059.91,
            23066780,
            2306678784.0,
            949
        ],
        [
            20240913,
            8059.91,
            8060.02,
            8062.88,
            8059.93,
            8060.48,
            23012219,
            2301222912.0,
            950
        ],
        [
            20240913,
            8060.48,
            8059.34,
            8059.34,
            8049.5,
            8051.8,
            29392065,
            2939207680.0,
            951
        ],
        [
            20240913,
            8051.8,
            8052.4,
            8059.81,
            8051.73,
            8056.28,
            23404123,
            2340413440.0,
            952
        ],
        [
            20240913,
            8056.28,
            8056.13,
            8056.75,
            8053.03,
            8056.12,
            21236526,
            2123653120.0,
            953
        ],
        [
            20240913,
            8056.12,
            8055.91,
            8061.56,
            8055.91,
            8058.47,
            20106025,
            2010603520.0,
            954
        ],
        [
            20240913,
            8058.47,
            8058.88,
            8067.3,
            8058.88,
            8067.3,
            19646781,
            1964679168.0,
            955
        ],
        [
            20240913,
            8067.3,
            8067.19,
            8078.63,
            8067.19,
            8075.42,
            25095937,
            2509594624.0,
            956
        ],
        [
            20240913,
            8075.42,
            8075.2,
            8078.22,
            8074.9,
            8077.45,
            20323358,
            2032336896.0,
            957
        ],
        [
            20240913,
            8077.45,
            8079.49,
            8084.21,
            8079.49,
            8082.95,
            18549302,
            1854930944.0,
            958
        ],
        [
            20240913,
            8082.95,
            8083.06,
            8084.35,
            8078.88,
            8078.99,
            17184350,
            1718435840.0,
            959
        ],
        [
            20240913,
            8078.99,
            8078.54,
            8078.74,
            8071.93,
            8076.79,
            15780978,
            1578098688.0,
            1000
        ],
        [
            20240913,
            8076.79,
            8080.26,
            8081.03,
            8067.41,
            8067.41,
            19555933,
            1955594240.0,
            1001
        ],
        [
            20240913,
            8067.41,
            8066.82,
            8067.64,
            8060.05,
            8060.05,
            17670133,
            1767014400.0,
            1002
        ],
        [
            20240913,
            8060.05,
            8060.07,
            8060.36,
            8055.97,
            8059.31,
            16693894,
            1669390336.0,
            1003
        ],
        [
            20240913,
            8059.31,
            8058.48,
            8058.48,
            8052.26,
            8052.38,
            15309282,
            1530929152.0,
            1004
        ],
        [
            20240913,
            8052.38,
            8052.5,
            8052.5,
            8050.44,
            8051.04,
            16350158,
            1635016704.0,
            1005
        ],
        [
            20240913,
            8051.04,
            8050.95,
            8050.95,
            8047.02,
            8047.02,
            16392100,
            1639211008.0,
            1006
        ],
        [
            20240913,
            8047.02,
            8046.42,
            8050.93,
            8045.08,
            8050.9,
            15596247,
            1559625728.0,
            1007
        ],
        [
            20240913,
            8050.9,
            8051.13,
            8057.69,
            8050.46,
            8055.63,
            13157572,
            1315758080.0,
            1008
        ],
        [
            20240913,
            8055.63,
            8056.09,
            8057.25,
            8054.56,
            8055.65,
            13246701,
            1324670976.0,
            1009
        ],
        [
            20240913,
            8055.65,
            8056.02,
            8066.98,
            8056.02,
            8065.36,
            15852578,
            1585258496.0,
            1010
        ],
        [
            20240913,
            8065.36,
            8064.62,
            8075.07,
            8064.01,
            8070.27,
            18729030,
            1872904192.0,
            1011
        ],
        [
            20240913,
            8070.27,
            8069.54,
            8069.54,
            8058.89,
            8059.27,
            15852986,
            1585299456.0,
            1012
        ],
        [
            20240913,
            8059.27,
            8060.1,
            8064.42,
            8060.1,
            8062.83,
            12490085,
            1249009664.0,
            1013
        ],
        [
            20240913,
            8062.83,
            8062.86,
            8063.87,
            8061.85,
            8063.85,
            12465919,
            1246593024.0,
            1014
        ],
        [
            20240913,
            8063.85,
            8063.08,
            8065.14,
            8060.46,
            8064.17,
            12834232,
            1283424256.0,
            1015
        ],
        [
            20240913,
            8064.17,
            8064.32,
            8064.32,
            8061.21,
            8061.86,
            11588640,
            1158864896.0,
            1016
        ],
        [
            20240913,
            8061.86,
            8061.5,
            8062.85,
            8060.75,
            8062.24,
            11635249,
            1163526144.0,
            1017
        ],
        [
            20240913,
            8062.24,
            8063.52,
            8068.0,
            8062.19,
            8067.2,
            14274060,
            1427406848.0,
            1018
        ],
        [
            20240913,
            8067.2,
            8066.75,
            8066.75,
            8063.95,
            8065.46,
            13604854,
            1360486400.0,
            1019
        ],
        [
            20240913,
            8065.46,
            8066.49,
            8067.87,
            8063.77,
            8064.06,
            13962190,
            1396219904.0,
            1020
        ],
        [
            20240913,
            8064.06,
            8063.93,
            8066.65,
            8063.83,
            8063.83,
            12221227,
            1222123520.0,
            1021
        ],
        [
            20240913,
            8063.83,
            8064.06,
            8064.06,
            8062.08,
            8062.08,
            11716760,
            1171677184.0,
            1022
        ],
        [
            20240913,
            8062.08,
            8062.27,
            8062.27,
            8058.64,
            8058.67,
            12467970,
            1246797824.0,
            1023
        ],
        [
            20240913,
            8058.67,
            8059.25,
            8059.25,
            8056.07,
            8056.16,
            11404484,
            1140449280.0,
            1024
        ],
        [
            20240913,
            8056.16,
            8056.49,
            8063.58,
            8055.72,
            8062.81,
            14513757,
            1451376640.0,
            1025
        ],
        [
            20240913,
            8062.81,
            8062.39,
            8064.12,
            8061.0,
            8062.64,
            11350089,
            1135009792.0,
            1026
        ],
        [
            20240913,
            8062.64,
            8063.06,
            8064.41,
            8061.89,
            8062.99,
            9535231,
            953524224.0,
            1027
        ],
        [
            20240913,
            8062.99,
            8063.15,
            8063.61,
            8057.44,
            8057.44,
            9838664,
            983867392.0,
            1028
        ],
        [
            20240913,
            8057.44,
            8057.01,
            8057.02,
            8052.95,
            8052.95,
            9824246,
            982425600.0,
            1029
        ],
        [
            20240913,
            8052.95,
            8052.25,
            8052.75,
            8050.87,
            8051.92,
            10086145,
            1008615424.0,
            1030
        ],
        [
            20240913,
            8051.92,
            8050.88,
            8053.17,
            8049.61,
            8052.22,
            11487878,
            1148788736.0,
            1031
        ],
        [
            20240913,
            8052.22,
            8051.31,
            8051.31,
            8048.53,
            8048.73,
            9613792,
            961380352.0,
            1032
        ],
        [
            20240913,
            8048.73,
            8048.64,
            8048.93,
            8047.47,
            8048.93,
            10345341,
            1034534912.0,
            1033
        ],
        [
            20240913,
            8048.93,
            8048.28,
            8051.0,
            8048.04,
            8048.04,
            10008810,
            1000882176.0,
            1034
        ],
        [
            20240913,
            8048.04,
            8048.9,
            8049.31,
            8047.95,
            8047.95,
            9789266,
            978927616.0,
            1035
        ],
        [
            20240913,
            8047.95,
            8047.57,
            8049.47,
            8047.18,
            8049.01,
            9271043,
            927105024.0,
            1036
        ],
        [
            20240913,
            8049.01,
            8048.61,
            8048.68,
            8047.05,
            8047.18,
            9318225,
            931823616.0,
            1037
        ],
        [
            20240913,
            8047.18,
            8046.37,
            8047.41,
            8045.98,
            8046.86,
            9355745,
            935575552.0,
            1038
        ],
        [
            20240913,
            8046.86,
            8046.67,
            8053.39,
            8046.67,
            8053.12,
            11041169,
            1104117760.0,
            1039
        ],
        [
            20240913,
            8053.12,
            8052.63,
            8052.63,
            8048.71,
            8049.09,
            8760842,
            876085248.0,
            1040
        ],
        [
            20240913,
            8049.09,
            8049.06,
            8049.06,
            8044.99,
            8045.09,
            9710623,
            971063296.0,
            1041
        ],
        [
            20240913,
            8045.09,
            8045.06,
            8045.06,
            8042.2,
            8042.2,
            10461993,
            1046200320.0,
            1042
        ],
        [
            20240913,
            8042.2,
            8042.41,
            8042.88,
            8040.65,
            8040.65,
            10996931,
            1099694080.0,
            1043
        ],
        [
            20240913,
            8040.65,
            8040.95,
            8041.45,
            8040.14,
            8040.14,
            9722583,
            972259328.0,
            1044
        ],
        [
            20240913,
            8040.14,
            8039.77,
            8041.79,
            8039.35,
            8040.86,
            10139391,
            1013940224.0,
            1045
        ],
        [
            20240913,
            8040.86,
            8040.08,
            8040.15,
            8036.42,
            8037.05,
            12108748,
            1210875904.0,
            1046
        ],
        [
            20240913,
            8037.05,
            8036.94,
            8036.94,
            8034.48,
            8034.54,
            12580445,
            1258045440.0,
            1047
        ],
        [
            20240913,
            8034.54,
            8034.02,
            8034.19,
            8032.62,
            8033.14,
            11532197,
            1153220608.0,
            1048
        ],
        [
            20240913,
            8033.14,
            8033.35,
            8033.91,
            8030.71,
            8030.71,
            12957279,
            1295728640.0,
            1049
        ],
        [
            20240913,
            8030.71,
            8031.55,
            8035.31,
            8030.89,
            8035.31,
            11527443,
            1152745472.0,
            1050
        ],
        [
            20240913,
            8035.31,
            8034.46,
            8038.46,
            8034.09,
            8038.46,
            10318304,
            1031831552.0,
            1051
        ],
        [
            20240913,
            8038.46,
            8038.5,
            8040.88,
            8038.05,
            8040.58,
            9071320,
            907132928.0,
            1052
        ],
        [
            20240913,
            8040.58,
            8041.51,
            8042.75,
            8041.38,
            8042.6,
            7697685,
            769769472.0,
            1053
        ],
        [
            20240913,
            8042.6,
            8042.06,
            8042.65,
            8037.96,
            8037.96,
            6790175,
            679018496.0,
            1054
        ],
        [
            20240913,
            8037.96,
            8037.96,
            8037.96,
            8033.69,
            8033.82,
            7736350,
            773636096.0,
            1055
        ],
        [
            20240913,
            8033.82,
            8033.49,
            8034.59,
            8033.01,
            8033.72,
            6900605,
            690061312.0,
            1056
        ],
        [
            20240913,
            8033.72,
            8033.52,
            8033.52,
            8030.3,
            8030.68,
            7121460,
            712146944.0,
            1057
        ],
        [
            20240913,
            8030.68,
            8031.25,
            8031.68,
            8029.89,
            8029.89,
            7505829,
            750583808.0,
            1058
        ],
        [
            20240913,
            8029.89,
            8030.17,
            8034.66,
            8030.17,
            8033.84,
            8029460,
            802947072.0,
            1059
        ],
        [
            20240913,
            8033.84,
            8034.0,
            8034.2,
            8033.2,
            8033.42,
            6402857,
            640286720.0,
            1100
        ],
        [
            20240913,
            8033.42,
            8033.86,
            8034.55,
            8032.81,
            8032.82,
            6833101,
            683311104.0,
            1101
        ],
        [
            20240913,
            8032.82,
            8032.89,
            8038.69,
            8032.27,
            8037.74,
            9815972,
            981598208.0,
            1102
        ],
        [
            20240913,
            8037.74,
            8037.58,
            8037.58,
            8034.77,
            8037.32,
            7125227,
            712523776.0,
            1103
        ],
        [
            20240913,
            8037.32,
            8037.42,
            8037.98,
            8034.58,
            8035.0,
            6842444,
            684244992.0,
            1104
        ],
        [
            20240913,
            8035.0,
            8034.89,
            8037.28,
            8034.89,
            8036.72,
            5998827,
            599883776.0,
            1105
        ],
        [
            20240913,
            8036.72,
            8036.71,
            8040.82,
            8036.71,
            8040.82,
            7747984,
            774799360.0,
            1106
        ],
        [
            20240913,
            8040.82,
            8040.86,
            8042.41,
            8040.38,
            8040.38,
            6314385,
            631439360.0,
            1107
        ],
        [
            20240913,
            8040.38,
            8040.86,
            8044.6,
            8040.5,
            8044.2,
            5351006,
            535101440.0,
            1108
        ],
        [
            20240913,
            8044.2,
            8045.52,
            8051.28,
            8045.52,
            8048.62,
            8893554,
            889356288.0,
            1109
        ],
        [
            20240913,
            8048.62,
            8048.78,
            8050.08,
            8047.35,
            8047.35,
            5605777,
            560578560.0,
            1110
        ],
        [
            20240913,
            8047.35,
            8047.4,
            8048.17,
            8046.88,
            8047.81,
            5483226,
            548323328.0,
            1111
        ],
        [
            20240913,
            8047.81,
            8046.78,
            8046.78,
            8042.49,
            8042.49,
            7027907,
            702791680.0,
            1112
        ],
        [
            20240913,
            8042.49,
            8042.52,
            8046.1,
            8042.35,
            8045.28,
            5364932,
            536494080.0,
            1113
        ],
        [
            20240913,
            8045.28,
            8045.55,
            8045.68,
            8043.47,
            8043.64,
            4660089,
            466010112.0,
            1114
        ],
        [
            20240913,
            8043.64,
            8043.77,
            8043.77,
            8040.16,
            8040.25,
            6280635,
            628064256.0,
            1115
        ],
        [
            20240913,
            8040.25,
            8040.28,
            8040.67,
            8039.4,
            8039.4,
            6598319,
            659832832.0,
            1116
        ],
        [
            20240913,
            8039.4,
            8039.4,
            8039.4,
            8037.12,
            8037.26,
            5784196,
            578420736.0,
            1117
        ],
        [
            20240913,
            8037.26,
            8036.94,
            8037.88,
            8036.03,
            8037.88,
            6687614,
            668762112.0,
            1118
        ],
        [
            20240913,
            8037.88,
            8037.36,
            8039.5,
            8037.17,
            8038.98,
            5347397,
            534740992.0,
            1119
        ],
        [
            20240913,
            8038.98,
            8038.6,
            8038.86,
            8037.17,
            8037.58,
            4904867,
            490487808.0,
            1120
        ],
        [
            20240913,
            8037.58,
            8036.99,
            8036.99,
            8034.09,
            8034.49,
            6281287,
            628129792.0,
            1121
        ],
        [
            20240913,
            8034.49,
            8034.2,
            8037.45,
            8033.37,
            8037.45,
            6430546,
            643055616.0,
            1122
        ],
        [
            20240913,
            8037.45,
            8037.3,
            8038.75,
            8037.3,
            8038.3,
            5956068,
            595607552.0,
            1123
        ],
        [
            20240913,
            8038.3,
            8038.58,
            8041.6,
            8038.58,
            8041.22,
            6321922,
            632193024.0,
            1124
        ],
        [
            20240913,
            8041.22,
            8040.79,
            8042.39,
            8040.79,
            8041.53,
            5325937,
            532594688.0,
            1125
        ],
        [
            20240913,
            8041.53,
            8041.8,
            8041.91,
            8041.2,
            8041.58,
            5522383,
            552239104.0,
            1126
        ],
        [
            20240913,
            8041.58,
            8042.01,
            8045.51,
            8041.82,
            8044.84,
            7964089,
            796409856.0,
            1127
        ],
        [
            20240913,
            8044.84,
            8044.99,
            8049.23,
            8044.08,
            8048.65,
            6382542,
            638255104.0,
            1128
        ],
        [
            20240913,
            8048.65,
            8047.93,
            8048.85,
            8047.11,
            8047.65,
            5606267,
            560627712.0,
            1129
        ],
        [
            20240913,
            8047.65,
            8048.31,
            8049.42,
            8046.68,
            8046.88,
            7116545,
            711655424.0,
            1130
        ],
        [
            20240913,
            8046.88,
            8047.51,
            8052.38,
            8044.85,
            8049.02,
            19872636,
            1987264512.0,
            1301
        ],
        [
            20240913,
            8049.02,
            8048.76,
            8048.76,
            8045.97,
            8047.01,
            9484032,
            948404224.0,
            1302
        ],
        [
            20240913,
            8047.01,
            8047.33,
            8053.38,
            8042.46,
            8042.46,
            11871184,
            1187119104.0,
            1303
        ],
        [
            20240913,
            8042.46,
            8042.47,
            8042.47,
            8037.28,
            8037.29,
            8882250,
            888225792.0,
            1304
        ],
        [
            20240913,
            8037.29,
            8037.79,
            8039.9,
            8037.4,
            8039.62,
            6541466,
            654147584.0,
            1305
        ],
        [
            20240913,
            8039.62,
            8039.84,
            8039.84,
            8038.19,
            8038.65,
            6763142,
            676315136.0,
            1306
        ],
        [
            20240913,
            8038.65,
            8038.35,
            8038.35,
            8035.71,
            8036.68,
            9227132,
            922714112.0,
            1307
        ],
        [
            20240913,
            8036.68,
            8036.58,
            8038.03,
            8035.38,
            8038.03,
            7266129,
            726614016.0,
            1308
        ],
        [
            20240913,
            8038.03,
            8038.1,
            8038.3,
            8036.78,
            8038.3,
            7319052,
            731906048.0,
            1309
        ],
        [
            20240913,
            8038.3,
            8038.34,
            8038.34,
            8036.81,
            8036.81,
            7556295,
            755630080.0,
            1310
        ],
        [
            20240913,
            8036.81,
            8036.66,
            8036.66,
            8033.28,
            8033.73,
            9406044,
            940605440.0,
            1311
        ],
        [
            20240913,
            8033.73,
            8033.62,
            8037.07,
            8033.62,
            8034.83,
            7898882,
            789889024.0,
            1312
        ],
        [
            20240913,
            8034.83,
            8034.73,
            8037.22,
            8033.84,
            8036.96,
            7429478,
            742948864.0,
            1313
        ],
        [
            20240913,
            8036.96,
            8037.26,
            8040.54,
            8037.15,
            8039.77,
            7599871,
            759988224.0,
            1314
        ],
        [
            20240913,
            8039.77,
            8039.71,
            8039.71,
            8038.48,
            8038.54,
            6276373,
            627638272.0,
            1315
        ],
        [
            20240913,
            8038.54,
            8038.44,
            8041.52,
            8038.44,
            8041.44,
            7036753,
            703676416.0,
            1316
        ],
        [
            20240913,
            8041.44,
            8041.39,
            8041.39,
            8039.98,
            8039.98,
            6533766,
            653377536.0,
            1317
        ],
        [
            20240913,
            8039.98,
            8039.66,
            8042.92,
            8039.66,
            8040.21,
            8571445,
            857145344.0,
            1318
        ],
        [
            20240913,
            8040.21,
            8040.05,
            8040.05,
            8035.42,
            8035.65,
            7287756,
            728776704.0,
            1319
        ],
        [
            20240913,
            8035.65,
            8035.57,
            8035.57,
            8030.48,
            8030.48,
            7942627,
            794263552.0,
            1320
        ],
        [
            20240913,
            8030.48,
            8030.84,
            8032.09,
            8030.09,
            8031.12,
            6330113,
            633012224.0,
            1321
        ],
        [
            20240913,
            8031.12,
            8031.24,
            8031.52,
            8029.74,
            8031.34,
            5981134,
            598114304.0,
            1322
        ],
        [
            20240913,
            8031.34,
            8031.31,
            8031.31,
            8030.07,
            8030.07,
            5512716,
            551272448.0,
            1323
        ],
        [
            20240913,
            8030.07,
            8029.56,
            8030.71,
            8028.82,
            8029.61,
            5562851,
            556285952.0,
            1324
        ],
        [
            20240913,
            8029.61,
            8029.86,
            8032.4,
            8029.52,
            8031.29,
            7169628,
            716963840.0,
            1325
        ],
        [
            20240913,
            8031.29,
            8030.91,
            8031.96,
            8029.54,
            8030.57,
            6562108,
            656211968.0,
            1326
        ],
        [
            20240913,
            8030.57,
            8030.15,
            8031.08,
            8029.65,
            8030.0,
            5935911,
            593592320.0,
            1327
        ],
        [
            20240913,
            8030.0,
            8029.7,
            8029.81,
            8028.86,
            8029.81,
            6555556,
            655556608.0,
            1328
        ],
        [
            20240913,
            8029.81,
            8030.36,
            8030.36,
            8029.32,
            8029.5,
            6980557,
            698056704.0,
            1329
        ],
        [
            20240913,
            8029.5,
            8029.3,
            8030.22,
            8028.98,
            8028.98,
            6804101,
            680411136.0,
            1330
        ],
        [
            20240913,
            8028.98,
            8028.43,
            8029.76,
            8028.13,
            8029.76,
            7311515,
            731152384.0,
            1331
        ],
        [
            20240913,
            8029.76,
            8030.3,
            8030.96,
            8029.05,
            8030.3,
            6403349,
            640335872.0,
            1332
        ],
        [
            20240913,
            8030.3,
            8030.07,
            8035.04,
            8029.27,
            8033.74,
            8025690,
            802570240.0,
            1333
        ],
        [
            20240913,
            8033.74,
            8033.43,
            8033.43,
            8031.13,
            8031.76,
            6235905,
            623591424.0,
            1334
        ],
        [
            20240913,
            8031.76,
            8031.58,
            8033.83,
            8031.2,
            8033.66,
            6022255,
            602226688.0,
            1335
        ],
        [
            20240913,
            8033.66,
            8033.07,
            8034.86,
            8032.79,
            8034.86,
            6335848,
            633585664.0,
            1336
        ],
        [
            20240913,
            8034.86,
            8034.7,
            8034.7,
            8029.3,
            8029.3,
            7059201,
            705921024.0,
            1337
        ],
        [
            20240913,
            8029.3,
            8029.54,
            8030.03,
            8027.89,
            8027.89,
            5822865,
            582287360.0,
            1338
        ],
        [
            20240913,
            8027.89,
            8029.07,
            8033.6,
            8029.07,
            8032.86,
            6680401,
            668041216.0,
            1339
        ],
        [
            20240913,
            8032.86,
            8032.19,
            8036.18,
            8032.19,
            8034.89,
            6081241,
            608124928.0,
            1340
        ],
        [
            20240913,
            8034.89,
            8034.43,
            8036.24,
            8034.2,
            8035.27,
            5676556,
            567656448.0,
            1341
        ],
        [
            20240913,
            8035.27,
            8034.76,
            8039.4,
            8034.76,
            8038.7,
            6486745,
            648675328.0,
            1342
        ],
        [
            20240913,
            8038.7,
            8039.19,
            8040.07,
            8036.21,
            8036.21,
            6281944,
            628195328.0,
            1343
        ],
        [
            20240913,
            8036.21,
            8035.94,
            8036.07,
            8034.43,
            8034.62,
            5748316,
            574832640.0,
            1344
        ],
        [
            20240913,
            8034.62,
            8034.13,
            8034.13,
            8030.55,
            8031.02,
            8134810,
            813481984.0,
            1345
        ],
        [
            20240913,
            8031.02,
            8030.86,
            8031.38,
            8025.99,
            8025.99,
            9036914,
            903692288.0,
            1346
        ],
        [
            20240913,
            8025.99,
            8025.72,
            8028.23,
            8024.0,
            8026.41,
            8746262,
            874627072.0,
            1347
        ],
        [
            20240913,
            8026.41,
            8026.09,
            8026.81,
            8025.0,
            8025.07,
            6748232,
            674824192.0,
            1348
        ],
        [
            20240913,
            8025.07,
            8025.36,
            8025.4,
            8023.89,
            8023.89,
            6947461,
            694747136.0,
            1349
        ],
        [
            20240913,
            8023.89,
            8023.12,
            8023.12,
            8021.99,
            8022.13,
            8917800,
            891781120.0,
            1350
        ],
        [
            20240913,
            8022.13,
            8022.65,
            8024.74,
            8021.88,
            8022.03,
            7062477,
            706248704.0,
            1351
        ],
        [
            20240913,
            8022.03,
            8022.18,
            8023.01,
            8021.08,
            8021.08,
            7011195,
            701120512.0,
            1352
        ],
        [
            20240913,
            8021.08,
            8020.77,
            8020.77,
            8018.25,
            8018.25,
            8543590,
            854360064.0,
            1353
        ],
        [
            20240913,
            8018.25,
            8018.55,
            8018.55,
            8014.4,
            8014.4,
            11652457,
            1165246464.0,
            1354
        ],
        [
            20240913,
            8014.4,
            8013.78,
            8016.71,
            8013.78,
            8016.71,
            10286195,
            1028620288.0,
            1355
        ],
        [
            20240913,
            8016.71,
            8016.38,
            8019.38,
            8016.19,
            8019.16,
            7952946,
            795295744.0,
            1356
        ],
        [
            20240913,
            8019.16,
            8019.25,
            8020.21,
            8018.1,
            8019.68,
            6305043,
            630505472.0,
            1357
        ],
        [
            20240913,
            8019.68,
            8019.36,
            8019.84,
            8017.34,
            8018.02,
            6451190,
            645120000.0,
            1358
        ],
        [
            20240913,
            8018.02,
            8017.96,
            8018.96,
            8017.24,
            8018.96,
            6885692,
            688570368.0,
            1359
        ],
        [
            20240913,
            8018.96,
            8018.71,
            8019.08,
            8016.37,
            8016.37,
            7099178,
            709918720.0,
            1400
        ],
        [
            20240913,
            8016.37,
            8014.79,
            8015.39,
            8013.34,
            8013.98,
            11470265,
            1147027456.0,
            1401
        ],
        [
            20240913,
            8013.98,
            8013.41,
            8014.3,
            8011.71,
            8011.71,
            8700223,
            870023168.0,
            1402
        ],
        [
            20240913,
            8011.71,
            8011.41,
            8019.33,
            8011.41,
            8018.89,
            11440773,
            1144078336.0,
            1403
        ],
        [
            20240913,
            8018.89,
            8018.72,
            8020.18,
            8016.43,
            8016.43,
            6628957,
            662896640.0,
            1404
        ],
        [
            20240913,
            8016.43,
            8016.34,
            8017.11,
            8014.9,
            8014.9,
            6302260,
            630226944.0,
            1405
        ],
        [
            20240913,
            8014.9,
            8014.93,
            8015.77,
            8014.86,
            8015.0,
            6603726,
            660373504.0,
            1406
        ],
        [
            20240913,
            8015.0,
            8014.81,
            8017.86,
            8014.77,
            8016.59,
            8244583,
            824459264.0,
            1407
        ],
        [
            20240913,
            8016.59,
            8016.38,
            8016.91,
            8016.11,
            8016.42,
            5718664,
            571867136.0,
            1408
        ],
        [
            20240913,
            8016.42,
            8016.3,
            8016.59,
            8015.35,
            8015.35,
            5678358,
            567836672.0,
            1409
        ],
        [
            20240913,
            8015.35,
            8015.69,
            8015.69,
            8011.99,
            8011.99,
            8102697,
            810270720.0,
            1410
        ],
        [
            20240913,
            8011.99,
            8011.57,
            8017.95,
            8011.57,
            8016.16,
            9165528,
            916553728.0,
            1411
        ],
        [
            20240913,
            8016.16,
            8016.39,
            8016.62,
            8015.11,
            8015.11,
            5741763,
            574177280.0,
            1412
        ],
        [
            20240913,
            8015.11,
            8015.48,
            8017.46,
            8015.22,
            8017.33,
            6535076,
            653508608.0,
            1413
        ],
        [
            20240913,
            8017.33,
            8017.36,
            8018.62,
            8016.15,
            8017.23,
            6749870,
            674988032.0,
            1414
        ],
        [
            20240913,
            8017.23,
            8017.06,
            8018.61,
            8015.09,
            8015.72,
            6940088,
            694009856.0,
            1415
        ],
        [
            20240913,
            8015.72,
            8016.41,
            8016.63,
            8014.32,
            8015.04,
            7030200,
            703021056.0,
            1416
        ],
        [
            20240913,
            8015.04,
            8014.88,
            8014.88,
            8011.18,
            8011.18,
            8960237,
            896024576.0,
            1417
        ],
        [
            20240913,
            8011.18,
            8011.17,
            8013.89,
            8011.17,
            8012.63,
            7635591,
            763559936.0,
            1418
        ],
        [
            20240913,
            8012.63,
            8011.64,
            8011.91,
            8009.35,
            8009.35,
            7236151,
            723615744.0,
            1419
        ],
        [
            20240913,
            8009.35,
            8009.03,
            8009.9,
            8007.85,
            8008.31,
            6938614,
            693862400.0,
            1420
        ],
        [
            20240913,
            8008.31,
            8007.96,
            8008.6,
            8007.11,
            8007.11,
            7987028,
            798703616.0,
            1421
        ],
        [
            20240913,
            8007.11,
            8007.17,
            8008.0,
            8006.33,
            8007.44,
            7838097,
            783810560.0,
            1422
        ],
        [
            20240913,
            8007.44,
            8006.65,
            8008.55,
            8006.02,
            8008.07,
            8912067,
            891207680.0,
            1423
        ],
        [
            20240913,
            8008.07,
            8008.56,
            8015.76,
            8007.12,
            8014.64,
            10669578,
            1066958848.0,
            1424
        ],
        [
            20240913,
            8014.64,
            8015.2,
            8015.2,
            8008.47,
            8008.6,
            7621662,
            762167296.0,
            1425
        ],
        [
            20240913,
            8008.6,
            8008.4,
            8008.4,
            8002.67,
            8002.89,
            10391214,
            1039122432.0,
            1426
        ],
        [
            20240913,
            8002.89,
            8002.94,
            8004.15,
            8002.74,
            8003.07,
            8834571,
            883458048.0,
            1427
        ],
        [
            20240913,
            8003.07,
            8003.08,
            8004.19,
            8002.73,
            8003.47,
            8582419,
            858243072.0,
            1428
        ],
        [
            20240913,
            8003.47,
            8003.8,
            8004.0,
            8002.02,
            8002.02,
            8022418,
            802242560.0,
            1429
        ],
        [
            20240913,
            8002.02,
            8001.75,
            8004.57,
            8001.58,
            8003.8,
            9164546,
            916455424.0,
            1430
        ],
        [
            20240913,
            8003.8,
            8003.67,
            8005.45,
            8003.66,
            8005.33,
            8658769,
            865878016.0,
            1431
        ],
        [
            20240913,
            8005.33,
            8005.55,
            8007.53,
            8004.7,
            8005.13,
            8653035,
            865304576.0,
            1432
        ],
        [
            20240913,
            8005.13,
            8004.68,
            8004.68,
            7999.35,
            7999.35,
            12220982,
            1222098944.0,
            1433
        ],
        [
            20240913,
            7999.35,
            7999.19,
            7999.25,
            7997.54,
            7997.57,
            11681453,
            1168146432.0,
            1434
        ],
        [
            20240913,
            7997.57,
            7997.29,
            7997.88,
            7995.12,
            7995.87,
            10946469,
            1094647808.0,
            1435
        ],
        [
            20240913,
            7995.87,
            7995.81,
            7995.81,
            7993.25,
            7993.45,
            12678094,
            1267810304.0,
            1436
        ],
        [
            20240913,
            7993.45,
            7992.95,
            7993.59,
            7991.26,
            7991.44,
            12220488,
            1222049792.0,
            1437
        ],
        [
            20240913,
            7991.44,
            7991.83,
            7993.27,
            7990.87,
            7990.89,
            12533093,
            1253310464.0,
            1438
        ],
        [
            20240913,
            7990.89,
            7990.8,
            7992.23,
            7990.71,
            7992.1,
            11025603,
            1102561280.0,
            1439
        ],
        [
            20240913,
            7992.1,
            7991.7,
            7996.82,
            7991.7,
            7996.65,
            13064264,
            1306427392.0,
            1440
        ],
        [
            20240913,
            7996.65,
            7996.62,
            8003.27,
            7996.62,
            8003.21,
            14249645,
            1424965632.0,
            1441
        ],
        [
            20240913,
            8003.21,
            8003.33,
            8010.83,
            8003.33,
            8009.42,
            13122592,
            1312260096.0,
            1442
        ],
        [
            20240913,
            8009.42,
            8008.04,
            8010.0,
            8007.68,
            8009.62,
            9651968,
            965197824.0,
            1443
        ],
        [
            20240913,
            8009.62,
            8009.75,
            8010.05,
            8006.03,
            8006.03,
            9485670,
            948568064.0,
            1444
        ],
        [
            20240913,
            8006.03,
            8006.24,
            8006.24,
            8003.46,
            8003.46,
            10211811,
            1021181952.0,
            1445
        ],
        [
            20240913,
            8003.46,
            8003.59,
            8004.1,
            8001.76,
            8001.76,
            13916889,
            1391689728.0,
            1446
        ],
        [
            20240913,
            8001.76,
            8001.39,
            8002.24,
            8001.23,
            8001.9,
            12845047,
            1284505600.0,
            1447
        ],
        [
            20240913,
            8001.9,
            8001.75,
            8002.35,
            7998.86,
            7998.86,
            12723969,
            1272397824.0,
            1448
        ],
        [
            20240913,
            7998.86,
            7998.49,
            7999.14,
            7996.9,
            7996.9,
            13408654,
            1340866560.0,
            1449
        ],
        [
            20240913,
            7996.9,
            7996.78,
            7997.75,
            7994.51,
            7994.64,
            13909025,
            1390903296.0,
            1450
        ],
        [
            20240913,
            7994.64,
            7994.48,
            7994.87,
            7992.24,
            7992.24,
            16701185,
            1670119424.0,
            1451
        ],
        [
            20240913,
            7992.24,
            7991.73,
            7992.06,
            7991.0,
            7991.02,
            18016491,
            1801650176.0,
            1452
        ],
        [
            20240913,
            7991.02,
            7991.36,
            7991.64,
            7990.29,
            7990.29,
            17110456,
            1711046656.0,
            1453
        ],
        [
            20240913,
            7990.29,
            7990.25,
            7990.99,
            7990.01,
            7990.61,
            18407414,
            1840742400.0,
            1454
        ],
        [
            20240913,
            7990.61,
            7990.39,
            7990.98,
            7989.48,
            7989.48,
            21057365,
            2105737216.0,
            1455
        ],
        [
            20240913,
            7989.48,
            7989.42,
            7990.16,
            7988.16,
            7988.91,
            24556002,
            2455601152.0,
            1456
        ],
        [
            20240913,
            7988.91,
            7988.68,
            7988.97,
            7987.66,
            7988.56,
            27920950,
            2792095744.0,
            1457
        ],
        [
            20240913,
            7988.56,
            7988.21,
            7988.22,
            7988.21,
            7988.22,
            1981480,
            198148096.0,
            1458
        ],
        [
            20240913,
            7988.22,
            7988.22,
            7988.22,
            7988.22,
            7988.22,
            0,
            0.0,
            1459
        ],
        [
            20240913,
            7988.22,
            7983.55,
            7983.55,
            7983.55,
            7983.55,
            46254324,
            4625432576.0,
            1500
        ],
        [
            20240918,
            7983.55,
            7975.19,
            7986.91,
            7965.76,
            7965.76,
            126848011,
            12684802048.0,
            931
        ],
        [
            20240918,
            7965.76,
            7965.59,
            7965.59,
            7950.91,
            7950.91,
            55779912,
            5577992192.0,
            932
        ],
        [
            20240918,
            7950.91,
            7949.39,
            7949.82,
            7945.94,
            7945.94,
            47899086,
            4789909504.0,
            933
        ],
        [
            20240918,
            7945.94,
            7946.38,
            7957.84,
            7944.24,
            7957.84,
            41741140,
            4174114816.0,
            934
        ],
        [
            20240918,
            7957.84,
            7960.09,
            7975.12,
            7960.09,
            7975.12,
            39470316,
            3947032576.0,
            935
        ],
        [
            20240918,
            7975.12,
            7974.8,
            7977.47,
            7969.06,
            7969.8,
            38031823,
            3803183104.0,
            936
        ],
        [
            20240918,
            7969.8,
            7971.4,
            7987.09,
            7971.4,
            7987.09,
            31227731,
            3122774016.0,
            937
        ],
        [
            20240918,
            7987.09,
            7987.97,
            7990.5,
            7986.77,
            7989.42,
            28699680,
            2869968896.0,
            938
        ],
        [
            20240918,
            7989.42,
            7990.07,
            8001.21,
            7990.07,
            8001.21,
            27773125,
            2777313280.0,
            939
        ],
        [
            20240918,
            8001.21,
            8001.76,
            8001.91,
            7994.3,
            7994.36,
            27527118,
            2752712704.0,
            940
        ],
        [
            20240918,
            7994.36,
            7993.0,
            7993.26,
            7984.29,
            7993.26,
            29395753,
            2939576320.0,
            941
        ],
        [
            20240918,
            7993.26,
            7994.61,
            7996.78,
            7988.37,
            7988.44,
            22657300,
            2265731072.0,
            942
        ],
        [
            20240918,
            7988.44,
            7987.94,
            7997.55,
            7987.75,
            7997.55,
            19548191,
            1954820096.0,
            943
        ],
        [
            20240918,
            7997.55,
            7996.85,
            7999.73,
            7990.38,
            7990.38,
            20655094,
            2065510400.0,
            944
        ],
        [
            20240918,
            7990.38,
            7989.8,
            7990.54,
            7982.78,
            7982.78,
            20849206,
            2084921344.0,
            945
        ],
        [
            20240918,
            7982.78,
            7982.57,
            7982.57,
            7971.87,
            7971.87,
            28742726,
            2874273792.0,
            946
        ],
        [
            20240918,
            7971.87,
            7970.81,
            7975.7,
            7970.81,
            7971.81,
            21691792,
            2169180160.0,
            947
        ],
        [
            20240918,
            7971.81,
            7969.85,
            7972.22,
            7967.51,
            7967.51,
            19958121,
            1995812864.0,
            948
        ],
        [
            20240918,
            7967.51,
            7967.3,
            7970.37,
            7962.1,
            7962.1,
            20014317,
            2001432576.0,
            949
        ],
        [
            20240918,
            7962.1,
            7962.12,
            7963.53,
            7961.81,
            7961.96,
            19309109,
            1930911744.0,
            950
        ],
        [
            20240918,
            7961.96,
            7961.16,
            7963.85,
            7960.23,
            7963.18,
            22387906,
            2238791680.0,
            951
        ],
        [
            20240918,
            7963.18,
            7963.1,
            7963.1,
            7960.59,
            7962.6,
            19532995,
            1953300480.0,
            952
        ],
        [
            20240918,
            7962.6,
            7962.72,
            7963.94,
            7961.73,
            7962.35,
            20430349,
            2043035648.0,
            953
        ],
        [
            20240918,
            7962.35,
            7962.07,
            7964.53,
            7961.36,
            7961.5,
            18112091,
            1811210240.0,
            954
        ],
        [
            20240918,
            7961.5,
            7961.0,
            7969.55,
            7959.93,
            7969.55,
            20134534,
            2013454336.0,
            955
        ],
        [
            20240918,
            7969.55,
            7969.67,
            7971.24,
            7964.91,
            7964.91,
            17323612,
            1732362240.0,
            956
        ],
        [
            20240918,
            7964.91,
            7963.76,
            7968.03,
            7963.76,
            7966.55,
            15895668,
            1589567488.0,
            957
        ],
        [
            20240918,
            7966.55,
            7966.27,
            7966.48,
            7958.78,
            7958.78,
            16988888,
            1698889728.0,
            958
        ],
        [
            20240918,
            7958.78,
            7958.51,
            7958.71,
            7957.03,
            7958.0,
            19573955,
            1957396480.0,
            959
        ],
        [
            20240918,
            7958.0,
            7957.18,
            7957.18,
            7952.16,
            7952.16,
            20228415,
            2022842368.0,
            1000
        ],
        [
            20240918,
            7952.16,
            7951.96,
            7951.96,
            7943.94,
            7943.94,
            24656026,
            2465603584.0,
            1001
        ],
        [
            20240918,
            7943.94,
            7942.27,
            7953.31,
            7942.27,
            7944.86,
            25397400,
            2539741184.0,
            1002
        ],
        [
            20240918,
            7944.86,
            7944.15,
            7954.97,
            7944.15,
            7953.35,
            18213017,
            1821302784.0,
            1003
        ],
        [
            20240918,
            7953.35,
            7953.84,
            7953.84,
            7949.99,
            7950.1,
            13892476,
            1389248512.0,
            1004
        ],
        [
            20240918,
            7950.1,
            7950.09,
            7950.62,
            7946.05,
            7946.05,
            13378838,
            1337884672.0,
            1005
        ],
        [
            20240918,
            7946.05,
            7945.47,
            7946.57,
            7942.77,
            7944.47,
            15338364,
            1533837312.0,
            1006
        ],
        [
            20240918,
            7944.47,
            7943.71,
            7944.46,
            7940.27,
            7940.27,
            14800067,
            1480007680.0,
            1007
        ],
        [
            20240918,
            7940.27,
            7940.01,
            7946.2,
            7940.01,
            7940.66,
            14723227,
            1472323584.0,
            1008
        ],
        [
            20240918,
            7940.66,
            7940.04,
            7943.61,
            7939.24,
            7943.26,
            13452482,
            1345249280.0,
            1009
        ],
        [
            20240918,
            7943.26,
            7943.24,
            7947.0,
            7942.17,
            7942.17,
            13993399,
            1399341056.0,
            1010
        ],
        [
            20240918,
            7942.17,
            7942.94,
            7942.94,
            7938.8,
            7941.21,
            14077121,
            1407713280.0,
            1011
        ],
        [
            20240918,
            7941.21,
            7941.63,
            7943.68,
            7941.45,
            7941.78,
            12297002,
            1229701120.0,
            1012
        ],
        [
            20240918,
            7941.78,
            7941.64,
            7947.21,
            7941.64,
            7945.92,
            12210248,
            1221025792.0,
            1013
        ],
        [
            20240918,
            7945.92,
            7945.51,
            7945.52,
            7941.42,
            7942.39,
            11853977,
            1185398784.0,
            1014
        ],
        [
            20240918,
            7942.39,
            7942.89,
            7942.89,
            7938.19,
            7939.56,
            12809165,
            1280917504.0,
            1015
        ],
        [
            20240918,
            7939.56,
            7938.75,
            7940.0,
            7935.5,
            7939.08,
            12301755,
            1230176256.0,
            1016
        ],
        [
            20240918,
            7939.08,
            7939.51,
            7939.51,
            7936.66,
            7937.94,
            10719958,
            1071996928.0,
            1017
        ],
        [
            20240918,
            7937.94,
            7938.94,
            7940.45,
            7937.48,
            7937.66,
            11097118,
            1109712896.0,
            1018
        ],
        [
            20240918,
            7937.66,
            7938.17,
            7939.3,
            7936.17,
            7936.39,
            10308475,
            1030848512.0,
            1019
        ],
        [
            20240918,
            7936.39,
            7936.12,
            7936.12,
            7933.78,
            7935.36,
            10660078,
            1066008576.0,
            1020
        ],
        [
            20240918,
            7935.36,
            7935.01,
            7939.88,
            7934.13,
            7938.83,
            10908374,
            1090838528.0,
            1021
        ],
        [
            20240918,
            7938.83,
            7938.72,
            7938.72,
            7935.17,
            7935.17,
            9277186,
            927719424.0,
            1022
        ],
        [
            20240918,
            7935.17,
            7934.89,
            7939.78,
            7934.89,
            7939.76,
            9876921,
            987693056.0,
            1023
        ],
        [
            20240918,
            7939.76,
            7938.81,
            7941.18,
            7937.57,
            7940.12,
            10533837,
            1053384704.0,
            1024
        ],
        [
            20240918,
            7940.12,
            7939.95,
            7939.95,
            7937.29,
            7938.36,
            9620104,
            962011136.0,
            1025
        ],
        [
            20240918,
            7938.36,
            7938.53,
            7943.13,
            7938.53,
            7942.6,
            10155858,
            1015586816.0,
            1026
        ],
        [
            20240918,
            7942.6,
            7942.13,
            7943.42,
            7942.12,
            7943.06,
            8233441,
            823345152.0,
            1027
        ],
        [
            20240918,
            7943.06,
            7943.6,
            7946.03,
            7943.6,
            7944.91,
            8667125,
            866713600.0,
            1028
        ],
        [
            20240918,
            7944.91,
            7945.13,
            7945.62,
            7943.73,
            7944.21,
            8854231,
            885424128.0,
            1029
        ],
        [
            20240918,
            7944.21,
            7944.06,
            7945.17,
            7943.32,
            7943.32,
            7560633,
            756064256.0,
            1030
        ],
        [
            20240918,
            7943.32,
            7943.24,
            7947.51,
            7942.87,
            7946.61,
            8821955,
            882196480.0,
            1031
        ],
        [
            20240918,
            7946.61,
            7946.19,
            7946.37,
            7942.56,
            7942.56,
            10258175,
            1025818624.0,
            1032
        ],
        [
            20240918,
            7942.56,
            7941.92,
            7942.62,
            7940.84,
            7940.84,
            9957366,
            995737600.0,
            1033
        ],
        [
            20240918,
            7940.84,
            7940.84,
            7945.05,
            7940.8,
            7944.81,
            9117032,
            911704064.0,
            1034
        ],
        [
            20240918,
            7944.81,
            7944.34,
            7944.53,
            7942.93,
            7943.15,
            9189448,
            918945792.0,
            1035
        ],
        [
            20240918,
            7943.15,
            7942.51,
            7943.98,
            7941.09,
            7941.3,
            10991035,
            1099104256.0,
            1036
        ],
        [
            20240918,
            7941.3,
            7940.65,
            7943.91,
            7940.65,
            7943.72,
            9962937,
            996294656.0,
            1037
        ],
        [
            20240918,
            7943.72,
            7943.57,
            7945.1,
            7942.3,
            7942.4,
            8472728,
            847273984.0,
            1038
        ],
        [
            20240918,
            7942.4,
            7941.94,
            7944.72,
            7941.55,
            7944.72,
            8689736,
            868974592.0,
            1039
        ],
        [
            20240918,
            7944.72,
            7944.49,
            7945.26,
            7942.38,
            7943.56,
            9093848,
            909385728.0,
            1040
        ],
        [
            20240918,
            7943.56,
            7942.89,
            7949.57,
            7942.76,
            7949.57,
            10396704,
            1039671296.0,
            1041
        ],
        [
            20240918,
            7949.57,
            7950.32,
            7961.21,
            7950.32,
            7961.08,
            14941626,
            1494163456.0,
            1042
        ],
        [
            20240918,
            7961.08,
            7961.94,
            7962.86,
            7956.24,
            7956.24,
            11890351,
            1189036032.0,
            1043
        ],
        [
            20240918,
            7956.24,
            7956.63,
            7957.98,
            7955.24,
            7957.34,
            7257938,
            725794816.0,
            1044
        ],
        [
            20240918,
            7957.34,
            7956.96,
            7958.0,
            7953.57,
            7953.57,
            9401292,
            940130304.0,
            1045
        ],
        [
            20240918,
            7953.57,
            7953.39,
            7953.74,
            7949.35,
            7949.35,
            7929189,
            792920064.0,
            1046
        ],
        [
            20240918,
            7949.35,
            7948.96,
            7950.32,
            7948.96,
            7949.49,
            6395320,
            639533056.0,
            1047
        ],
        [
            20240918,
            7949.49,
            7948.9,
            7949.28,
            7946.11,
            7947.01,
            7807458,
            780746752.0,
            1048
        ],
        [
            20240918,
            7947.01,
            7946.96,
            7949.77,
            7946.92,
            7949.44,
            6543104,
            654311424.0,
            1049
        ],
        [
            20240918,
            7949.44,
            7949.0,
            7949.25,
            7947.74,
            7947.92,
            6645996,
            664600576.0,
            1050
        ],
        [
            20240918,
            7947.92,
            7947.66,
            7948.3,
            7945.14,
            7945.14,
            7886101,
            788611072.0,
            1051
        ],
        [
            20240918,
            7945.14,
            7945.04,
            7947.29,
            7944.63,
            7946.97,
            6304226,
            630423552.0,
            1052
        ],
        [
            20240918,
            7946.97,
            7946.83,
            7946.83,
            7944.14,
            7944.33,
            6051256,
            605126656.0,
            1053
        ],
        [
            20240918,
            7944.33,
            7944.28,
            7946.03,
            7944.08,
            7945.27,
            5800091,
            580009984.0,
            1054
        ],
        [
            20240918,
            7945.27,
            7944.52,
            7945.56,
            7943.31,
            7943.66,
            6027502,
            602750976.0,
            1055
        ],
        [
            20240918,
            7943.66,
            7943.88,
            7946.24,
            7943.81,
            7946.24,
            6033889,
            603389952.0,
            1056
        ],
        [
            20240918,
            7946.24,
            7945.97,
            7946.58,
            7942.58,
            7942.58,
            5530248,
            553025536.0,
            1057
        ],
        [
            20240918,
            7942.58,
            7942.7,
            7942.7,
            7940.24,
            7941.43,
            6243114,
            624312320.0,
            1058
        ],
        [
            20240918,
            7941.43,
            7940.62,
            7943.72,
            7940.62,
            7941.88,
            5782394,
            578240512.0,
            1059
        ],
        [
            20240918,
            7941.88,
            7941.46,
            7944.38,
            7941.46,
            7943.84,
            5684912,
            568492032.0,
            1100
        ],
        [
            20240918,
            7943.84,
            7943.35,
            7944.22,
            7942.6,
            7942.6,
            5554167,
            555417600.0,
            1101
        ],
        [
            20240918,
            7942.6,
            7942.58,
            7943.04,
            7939.67,
            7939.67,
            5701292,
            570130432.0,
            1102
        ],
        [
            20240918,
            7939.67,
            7939.1,
            7945.07,
            7938.17,
            7944.83,
            7047403,
            704741376.0,
            1103
        ],
        [
            20240918,
            7944.83,
            7943.98,
            7943.98,
            7940.82,
            7942.25,
            4970896,
            497090560.0,
            1104
        ],
        [
            20240918,
            7942.25,
            7943.47,
            7944.31,
            7940.91,
            7943.89,
            6741844,
            674185216.0,
            1105
        ],
        [
            20240918,
            7943.89,
            7943.08,
            7943.34,
            7940.36,
            7943.34,
            5262368,
            526237696.0,
            1106
        ],
        [
            20240918,
            7943.34,
            7943.47,
            7943.9,
            7941.31,
            7942.9,
            5043805,
            504381440.0,
            1107
        ],
        [
            20240918,
            7942.9,
            7942.71,
            7943.42,
            7941.66,
            7942.39,
            4718746,
            471875584.0,
            1108
        ],
        [
            20240918,
            7942.39,
            7941.96,
            7945.3,
            7941.05,
            7944.44,
            4800010,
            480002048.0,
            1109
        ],
        [
            20240918,
            7944.44,
            7944.55,
            7944.55,
            7942.48,
            7942.48,
            4398112,
            439812096.0,
            1110
        ],
        [
            20240918,
            7942.48,
            7942.21,
            7942.71,
            7940.51,
            7942.27,
            5805660,
            580567040.0,
            1111
        ],
        [
            20240918,
            7942.27,
            7942.05,
            7942.61,
            7940.16,
            7942.5,
            5787804,
            578781184.0,
            1112
        ],
        [
            20240918,
            7942.5,
            7942.34,
            7942.43,
            7941.38,
            7941.97,
            4564736,
            456474624.0,
            1113
        ],
        [
            20240918,
            7941.97,
            7941.31,
            7944.63,
            7940.93,
            7943.11,
            4639774,
            463978496.0,
            1114
        ],
        [
            20240918,
            7943.11,
            7943.08,
            7943.27,
            7939.82,
            7939.82,
            5286453,
            528646144.0,
            1115
        ],
        [
            20240918,
            7939.82,
            7939.43,
            7940.23,
            7939.07,
            7939.37,
            5091648,
            509165568.0,
            1116
        ],
        [
            20240918,
            7939.37,
            7938.79,
            7940.65,
            7937.64,
            7940.65,
            6584885,
            658489344.0,
            1117
        ],
        [
            20240918,
            7940.65,
            7939.66,
            7939.66,
            7936.16,
            7936.16,
            5948200,
            594821120.0,
            1118
        ],
        [
            20240918,
            7936.16,
            7936.1,
            7937.77,
            7935.67,
            7937.32,
            6736927,
            673693696.0,
            1119
        ],
        [
            20240918,
            7937.32,
            7937.66,
            7945.36,
            7937.66,
            7945.36,
            6494279,
            649428992.0,
            1120
        ],
        [
            20240918,
            7945.36,
            7945.3,
            7945.3,
            7941.89,
            7942.41,
            5457829,
            545783808.0,
            1121
        ],
        [
            20240918,
            7942.41,
            7942.51,
            7944.49,
            7942.0,
            7943.42,
            4770685,
            477069312.0,
            1122
        ],
        [
            20240918,
            7943.42,
            7944.93,
            7944.93,
            7940.49,
            7943.14,
            4871938,
            487194624.0,
            1123
        ],
        [
            20240918,
            7943.14,
            7942.23,
            7942.78,
            7941.42,
            7941.6,
            4349287,
            434929664.0,
            1124
        ],
        [
            20240918,
            7941.6,
            7941.42,
            7942.06,
            7940.15,
            7941.67,
            4857518,
            485752832.0,
            1125
        ],
        [
            20240918,
            7941.67,
            7941.61,
            7942.68,
            7938.7,
            7938.83,
            5949021,
            594903040.0,
            1126
        ],
        [
            20240918,
            7938.83,
            7939.56,
            7940.91,
            7935.66,
            7937.2,
            7066411,
            706641920.0,
            1127
        ],
        [
            20240918,
            7937.2,
            7936.06,
            7939.87,
            7935.11,
            7939.45,
            5911503,
            591151104.0,
            1128
        ],
        [
            20240918,
            7939.45,
            7940.26,
            7941.86,
            7939.3,
            7941.13,
            5472082,
            547209216.0,
            1129
        ],
        [
            20240918,
            7941.13,
            7941.38,
            7941.38,
            7938.15,
            7939.87,
            5567276,
            556728320.0,
            1130
        ],
        [
            20240918,
            7939.87,
            7937.36,
            7937.36,
            7929.76,
            7930.55,
            18164441,
            1816444928.0,
            1301
        ],
        [
            20240918,
            7930.55,
            7930.49,
            7930.49,
            7923.24,
            7924.86,
            8513608,
            851361792.0,
            1302
        ],
        [
            20240918,
            7924.86,
            7923.9,
            7924.19,
            7918.36,
            7918.36,
            9567919,
            956792832.0,
            1303
        ],
        [
            20240918,
            7918.36,
            7918.0,
            7918.57,
            7913.12,
            7913.3,
            9360170,
            936017920.0,
            1304
        ],
        [
            20240918,
            7913.3,
            7913.35,
            7917.67,
            7913.06,
            7916.05,
            8910430,
            891043840.0,
            1305
        ],
        [
            20240918,
            7916.05,
            7915.68,
            7920.19,
            7914.92,
            7919.19,
            9351323,
            935133184.0,
            1306
        ],
        [
            20240918,
            7919.19,
            7918.74,
            7918.74,
            7913.47,
            7913.47,
            6415802,
            641581056.0,
            1307
        ],
        [
            20240918,
            7913.47,
            7914.06,
            7914.06,
            7910.68,
            7910.75,
            6857349,
            685735936.0,
            1308
        ],
        [
            20240918,
            7910.75,
            7911.01,
            7914.57,
            7911.01,
            7912.63,
            7312168,
            731217920.0,
            1309
        ],
        [
            20240918,
            7912.63,
            7913.1,
            7913.1,
            7908.52,
            7909.41,
            7308239,
            730824704.0,
            1310
        ],
        [
            20240918,
            7909.41,
            7910.85,
            7912.82,
            7909.97,
            7912.53,
            8048139,
            804814848.0,
            1311
        ],
        [
            20240918,
            7912.53,
            7913.64,
            7913.64,
            7911.54,
            7912.13,
            5576612,
            557662208.0,
            1312
        ],
        [
            20240918,
            7912.13,
            7912.43,
            7912.92,
            7911.5,
            7911.8,
            5916742,
            591675392.0,
            1313
        ],
        [
            20240918,
            7911.8,
            7912.18,
            7912.18,
            7910.18,
            7910.66,
            5665250,
            566525952.0,
            1314
        ],
        [
            20240918,
            7910.66,
            7910.87,
            7920.33,
            7910.87,
            7920.33,
            10881421,
            1088143360.0,
            1315
        ],
        [
            20240918,
            7920.33,
            7920.42,
            7936.18,
            7920.3,
            7936.18,
            14663342,
            1466335232.0,
            1316
        ],
        [
            20240918,
            7936.18,
            7935.8,
            7935.8,
            7926.57,
            7926.72,
            9596426,
            959643648.0,
            1317
        ],
        [
            20240918,
            7926.72,
            7927.11,
            7930.81,
            7927.11,
            7929.68,
            5445703,
            544571392.0,
            1318
        ],
        [
            20240918,
            7929.68,
            7929.23,
            7930.97,
            7926.54,
            7926.65,
            6195274,
            619528192.0,
            1319
        ],
        [
            20240918,
            7926.65,
            7926.44,
            7926.44,
            7923.18,
            7924.49,
            5929688,
            592969728.0,
            1320
        ],
        [
            20240918,
            7924.49,
            7924.44,
            7932.57,
            7924.44,
            7930.18,
            7113596,
            711360512.0,
            1321
        ],
        [
            20240918,
            7930.18,
            7930.31,
            7930.8,
            7929.11,
            7929.11,
            5384264,
            538427392.0,
            1322
        ],
        [
            20240918,
            7929.11,
            7929.71,
            7932.62,
            7929.09,
            7932.06,
            5472901,
            547291136.0,
            1323
        ],
        [
            20240918,
            7932.06,
            7931.75,
            7934.71,
            7931.75,
            7934.29,
            5873325,
            587333632.0,
            1324
        ],
        [
            20240918,
            7934.29,
            7933.63,
            7933.63,
            7928.32,
            7928.63,
            6717102,
            671711232.0,
            1325
        ],
        [
            20240918,
            7928.63,
            7928.57,
            7929.18,
            7927.89,
            7928.29,
            5251226,
            525123584.0,
            1326
        ],
        [
            20240918,
            7928.29,
            7928.05,
            7928.07,
            7926.13,
            7926.89,
            4945336,
            494534656.0,
            1327
        ],
        [
            20240918,
            7926.89,
            7926.78,
            7927.14,
            7925.91,
            7926.38,
            4616512,
            461651968.0,
            1328
        ],
        [
            20240918,
            7926.38,
            7925.79,
            7926.37,
            7924.61,
            7925.8,
            5213379,
            521338880.0,
            1329
        ],
        [
            20240918,
            7925.8,
            7925.87,
            7927.19,
            7924.84,
            7927.19,
            4718416,
            471842816.0,
            1330
        ],
        [
            20240918,
            7927.19,
            7926.37,
            7927.21,
            7925.7,
            7927.21,
            4822622,
            482263040.0,
            1331
        ],
        [
            20240918,
            7927.21,
            7926.39,
            7926.56,
            7924.41,
            7924.84,
            5270887,
            527089664.0,
            1332
        ],
        [
            20240918,
            7924.84,
            7924.65,
            7925.82,
            7923.92,
            7924.93,
            5039054,
            503906304.0,
            1333
        ],
        [
            20240918,
            7924.93,
            7924.03,
            7924.88,
            7922.43,
            7923.09,
            4933704,
            493371392.0,
            1334
        ],
        [
            20240918,
            7923.09,
            7922.52,
            7922.82,
            7920.07,
            7920.95,
            5808937,
            580894720.0,
            1335
        ],
        [
            20240918,
            7920.95,
            7920.02,
            7927.01,
            7919.31,
            7926.61,
            6475604,
            647561216.0,
            1336
        ],
        [
            20240918,
            7926.61,
            7927.07,
            7932.08,
            7927.07,
            7930.81,
            7376064,
            737607680.0,
            1337
        ],
        [
            20240918,
            7930.81,
            7931.36,
            7933.33,
            7931.21,
            7933.33,
            4925184,
            492519424.0,
            1338
        ],
        [
            20240918,
            7933.33,
            7932.97,
            7934.2,
            7932.97,
            7934.15,
            4481672,
            448167936.0,
            1339
        ],
        [
            20240918,
            7934.15,
            7934.57,
            7934.87,
            7933.26,
            7933.26,
            4661732,
            466173952.0,
            1340
        ],
        [
            20240918,
            7933.26,
            7932.9,
            7937.53,
            7932.73,
            7937.06,
            5135064,
            513507328.0,
            1341
        ],
        [
            20240918,
            7937.06,
            7936.7,
            7938.6,
            7936.7,
            7938.31,
            5398354,
            539836416.0,
            1342
        ],
        [
            20240918,
            7938.31,
            7938.16,
            7938.81,
            7935.51,
            7936.18,
            4489699,
            448970752.0,
            1343
        ],
        [
            20240918,
            7936.18,
            7936.43,
            7943.15,
            7936.43,
            7943.15,
            5392291,
            539230208.0,
            1344
        ],
        [
            20240918,
            7943.15,
            7943.28,
            7960.93,
            7943.28,
            7960.09,
            16877967,
            1687797760.0,
            1345
        ],
        [
            20240918,
            7960.09,
            7961.3,
            7975.12,
            7961.3,
            7974.37,
            15849218,
            1584922624.0,
            1346
        ],
        [
            20240918,
            7974.37,
            7975.01,
            7975.05,
            7963.32,
            7963.32,
            12447406,
            1244741632.0,
            1347
        ],
        [
            20240918,
            7963.32,
            7961.91,
            7962.91,
            7960.28,
            7962.91,
            7006276,
            700628992.0,
            1348
        ],
        [
            20240918,
            7962.91,
            7962.6,
            7972.26,
            7962.6,
            7971.96,
            9199770,
            919977984.0,
            1349
        ],
        [
            20240918,
            7971.96,
            7972.31,
            7972.74,
            7964.08,
            7964.08,
            10345339,
            1034534912.0,
            1350
        ],
        [
            20240918,
            7964.08,
            7963.92,
            7969.5,
            7962.98,
            7966.86,
            7658692,
            765870080.0,
            1351
        ],
        [
            20240918,
            7966.86,
            7966.72,
            7966.72,
            7963.37,
            7963.65,
            7109829,
            710983680.0,
            1352
        ],
        [
            20240918,
            7963.65,
            7963.27,
            7964.73,
            7962.87,
            7963.98,
            7159307,
            715931648.0,
            1353
        ],
        [
            20240918,
            7963.98,
            7964.69,
            7976.76,
            7964.69,
            7975.8,
            11525479,
            1152548864.0,
            1354
        ],
        [
            20240918,
            7975.8,
            7975.81,
            7976.15,
            7972.48,
            7972.77,
            8281285,
            828129280.0,
            1355
        ],
        [
            20240918,
            7972.77,
            7973.43,
            7975.9,
            7973.29,
            7975.9,
            6727590,
            672759808.0,
            1356
        ],
        [
            20240918,
            7975.9,
            7975.64,
            7979.95,
            7975.49,
            7979.95,
            8075009,
            807501824.0,
            1357
        ],
        [
            20240918,
            7979.95,
            7980.27,
            7987.17,
            7980.27,
            7987.17,
            10183632,
            1018363904.0,
            1358
        ],
        [
            20240918,
            7987.17,
            7987.73,
            7995.94,
            7987.25,
            7995.94,
            12933847,
            1293385728.0,
            1359
        ],
        [
            20240918,
            7995.94,
            7997.03,
            8011.47,
            7996.69,
            8011.47,
            16911722,
            1691172864.0,
            1400
        ],
        [
            20240918,
            8011.47,
            8012.54,
            8017.38,
            8012.54,
            8015.65,
            20619909,
            2061991936.0,
            1401
        ],
        [
            20240918,
            8015.65,
            8016.23,
            8016.23,
            8008.94,
            8010.96,
            14604690,
            1460469760.0,
            1402
        ],
        [
            20240918,
            8010.96,
            8010.5,
            8011.25,
            8002.96,
            8006.73,
            13087693,
            1308770304.0,
            1403
        ],
        [
            20240918,
            8006.73,
            8007.52,
            8007.52,
            8003.18,
            8003.22,
            8874876,
            887488512.0,
            1404
        ],
        [
            20240918,
            8003.22,
            8002.35,
            8002.86,
            7997.03,
            7997.3,
            8108597,
            810860544.0,
            1405
        ],
        [
            20240918,
            7997.3,
            7996.8,
            7999.54,
            7996.37,
            7999.54,
            7128341,
            712835072.0,
            1406
        ],
        [
            20240918,
            7999.54,
            7998.36,
            7999.13,
            7992.34,
            7992.34,
            7645584,
            764559360.0,
            1407
        ],
        [
            20240918,
            7992.34,
            7991.75,
            7991.75,
            7988.65,
            7990.12,
            7954911,
            795492352.0,
            1408
        ],
        [
            20240918,
            7990.12,
            7990.25,
            7995.31,
            7990.25,
            7995.31,
            5697032,
            569704448.0,
            1409
        ],
        [
            20240918,
            7995.31,
            7994.71,
            8003.15,
            7994.71,
            8002.94,
            9356732,
            935673856.0,
            1410
        ],
        [
            20240918,
            8002.94,
            8002.89,
            8008.91,
            8002.89,
            8008.86,
            9801390,
            980140032.0,
            1411
        ],
        [
            20240918,
            8008.86,
            8008.62,
            8009.36,
            8005.47,
            8006.29,
            7352311,
            735232000.0,
            1412
        ],
        [
            20240918,
            8006.29,
            8005.37,
            8006.39,
            8003.67,
            8003.69,
            7057071,
            705708032.0,
            1413
        ],
        [
            20240918,
            8003.69,
            8003.18,
            8005.22,
            8002.63,
            8003.57,
            6707274,
            670728192.0,
            1414
        ],
        [
            20240918,
            8003.57,
            8002.51,
            8002.51,
            7994.85,
            7995.5,
            8902728,
            890273792.0,
            1415
        ],
        [
            20240918,
            7995.5,
            7994.87,
            7995.77,
            7991.98,
            7991.98,
            6365831,
            636583936.0,
            1416
        ],
        [
            20240918,
            7991.98,
            7991.41,
            7991.41,
            7988.68,
            7989.07,
            6256875,
            625688576.0,
            1417
        ],
        [
            20240918,
            7989.07,
            7989.08,
            7989.66,
            7988.75,
            7989.42,
            5440300,
            544030720.0,
            1418
        ],
        [
            20240918,
            7989.42,
            7988.51,
            7988.51,
            7983.33,
            7984.01,
            6835233,
            683524096.0,
            1419
        ],
        [
            20240918,
            7984.01,
            7983.46,
            7983.46,
            7982.08,
            7982.3,
            5784197,
            578420736.0,
            1420
        ],
        [
            20240918,
            7982.3,
            7982.33,
            7982.49,
            7979.0,
            7979.56,
            6726441,
            672645120.0,
            1421
        ],
        [
            20240918,
            7979.56,
            7979.41,
            7979.41,
            7977.93,
            7977.93,
            5789114,
            578912256.0,
            1422
        ],
        [
            20240918,
            7977.93,
            7978.05,
            7978.54,
            7977.6,
            7977.6,
            5894136,
            589414400.0,
            1423
        ],
        [
            20240918,
            7977.6,
            7977.35,
            7977.7,
            7976.3,
            7976.3,
            6007677,
            600768512.0,
            1424
        ],
        [
            20240918,
            7976.3,
            7976.35,
            7977.2,
            7975.4,
            7977.05,
            5899378,
            589938688.0,
            1425
        ],
        [
            20240918,
            7977.05,
            7977.05,
            7978.24,
            7977.05,
            7977.3,
            5550724,
            555073536.0,
            1426
        ],
        [
            20240918,
            7977.3,
            7977.41,
            7978.27,
            7976.87,
            7977.18,
            5813361,
            581337088.0,
            1427
        ],
        [
            20240918,
            7977.18,
            7977.68,
            7978.34,
            7976.55,
            7976.85,
            5987849,
            598786048.0,
            1428
        ],
        [
            20240918,
            7976.85,
            7976.57,
            7977.4,
            7976.34,
            7976.89,
            5581527,
            558153728.0,
            1429
        ],
        [
            20240918,
            7976.89,
            7976.6,
            7981.8,
            7976.45,
            7981.56,
            6517544,
            651755520.0,
            1430
        ],
        [
            20240918,
            7981.56,
            7981.05,
            7984.96,
            7980.45,
            7983.96,
            8021928,
            802193408.0,
            1431
        ],
        [
            20240918,
            7983.96,
            7984.0,
            7984.62,
            7982.66,
            7983.62,
            6473965,
            647397376.0,
            1432
        ],
        [
            20240918,
            7983.62,
            7983.57,
            7984.42,
            7983.51,
            7983.6,
            5243853,
            524386304.0,
            1433
        ],
        [
            20240918,
            7983.6,
            7983.57,
            7988.71,
            7983.57,
            7988.3,
            6620111,
            662011904.0,
            1434
        ],
        [
            20240918,
            7988.3,
            7989.0,
            7994.09,
            7989.0,
            7992.99,
            8513445,
            851345408.0,
            1435
        ],
        [
            20240918,
            7992.99,
            7993.02,
            7993.02,
            7989.63,
            7989.67,
            7021024,
            702103552.0,
            1436
        ],
        [
            20240918,
            7989.67,
            7989.3,
            7989.82,
            7987.77,
            7988.04,
            6545723,
            654573568.0,
            1437
        ],
        [
            20240918,
            7988.04,
            7987.47,
            7987.76,
            7984.8,
            7984.8,
            7079352,
            707936256.0,
            1438
        ],
        [
            20240918,
            7984.8,
            7984.64,
            7985.3,
            7982.23,
            7982.45,
            6421206,
            642121728.0,
            1439
        ],
        [
            20240918,
            7982.45,
            7982.84,
            7983.79,
            7982.2,
            7982.26,
            6611097,
            661110784.0,
            1440
        ],
        [
            20240918,
            7982.26,
            7982.05,
            7983.27,
            7981.65,
            7982.23,
            7370167,
            737017856.0,
            1441
        ],
        [
            20240918,
            7982.23,
            7982.14,
            7982.62,
            7980.71,
            7981.74,
            7301846,
            730185728.0,
            1442
        ],
        [
            20240918,
            7981.74,
            7981.6,
            7981.74,
            7979.88,
            7979.88,
            8215584,
            821559296.0,
            1443
        ],
        [
            20240918,
            7979.88,
            7979.9,
            7980.4,
            7978.71,
            7978.83,
            8485921,
            848592896.0,
            1444
        ],
        [
            20240918,
            7978.83,
            7978.36,
            7979.71,
            7978.22,
            7978.82,
            8874382,
            887439360.0,
            1445
        ],
        [
            20240918,
            7978.82,
            7978.66,
            7979.92,
            7977.98,
            7977.98,
            8933694,
            893370368.0,
            1446
        ],
        [
            20240918,
            7977.98,
            7978.44,
            7979.09,
            7977.96,
            7978.52,
            8987599,
            898760704.0,
            1447
        ],
        [
            20240918,
            7978.52,
            7978.61,
            7979.4,
            7978.33,
            7979.0,
            9312493,
            931250176.0,
            1448
        ],
        [
            20240918,
            7979.0,
            7978.36,
            7979.25,
            7978.36,
            7978.81,
            9289393,
            928940032.0,
            1449
        ],
        [
            20240918,
            7978.81,
            7978.95,
            7982.13,
            7978.95,
            7982.13,
            10625016,
            1062502400.0,
            1450
        ],
        [
            20240918,
            7982.13,
            7981.77,
            7982.88,
            7981.33,
            7982.4,
            11182071,
            1118208000.0,
            1451
        ],
        [
            20240918,
            7982.4,
            7982.9,
            7984.44,
            7982.23,
            7984.09,
            12488529,
            1248854016.0,
            1452
        ],
        [
            20240918,
            7984.09,
            7983.82,
            7987.53,
            7983.68,
            7987.46,
            13214669,
            1321467904.0,
            1453
        ],
        [
            20240918,
            7987.46,
            7987.31,
            7987.5,
            7986.34,
            7987.33,
            13074587,
            1307459584.0,
            1454
        ],
        [
            20240918,
            7987.33,
            7987.61,
            7988.26,
            7986.81,
            7988.18,
            14816041,
            1481605120.0,
            1455
        ],
        [
            20240918,
            7988.18,
            7987.9,
            7989.03,
            7987.0,
            7988.94,
            17607385,
            1760739328.0,
            1456
        ],
        [
            20240918,
            7988.94,
            7987.63,
            7991.43,
            7987.63,
            7991.43,
            20673158,
            2067316736.0,
            1457
        ],
        [
            20240918,
            7991.43,
            7991.31,
            7991.31,
            7991.31,
            7991.31,
            1471774,
            147177472.0,
            1458
        ],
        [
            20240918,
            7991.31,
            7991.31,
            7991.31,
            7991.31,
            7991.31,
            0,
            0.0,
            1459
        ],
        [
            20240918,
            7991.31,
            7992.3,
            7992.3,
            7992.25,
            7992.25,
            32204553,
            3220455424.0,
            1500
        ]
    ],
    "symbol": "399001.sz",
    "name": "399001.sz",
    "ver": 2
}